島精機製作所の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/03/19 | 1,385 | 1,390 | 1,363 | 1,390 | -2 | -0.1% | 92,800 |
| 2024/03/18 | 1,389 | 1,407 | 1,387 | 1,392 | +17 | +1.2% | 101,000 |
| 2024/03/15 | 1,357 | 1,383 | 1,350 | 1,375 | +30 | +2.2% | 122,300 |
| 2024/03/14 | 1,341 | 1,354 | 1,331 | 1,345 | +15 | +1.1% | 68,900 |
| 2024/03/13 | 1,358 | 1,360 | 1,321 | 1,330 | -23 | -1.7% | 96,500 |
| 2024/03/12 | 1,348 | 1,359 | 1,313 | 1,353 | +5 | +0.4% | 110,800 |
| 2024/03/11 | 1,359 | 1,378 | 1,335 | 1,348 | -31 | -2.2% | 132,700 |
| 2024/03/08 | 1,344 | 1,391 | 1,337 | 1,379 | +14 | +1% | 126,700 |
| 2024/03/07 | 1,371 | 1,379 | 1,361 | 1,365 | -6 | -0.4% | 92,000 |
| 2024/03/06 | 1,359 | 1,384 | 1,353 | 1,371 | +5 | +0.4% | 100,200 |
| 2024/03/05 | 1,350 | 1,375 | 1,331 | 1,366 | +11 | +0.8% | 119,500 |
| 2024/03/04 | 1,369 | 1,372 | 1,348 | 1,355 | -11 | -0.8% | 132,200 |
| 2024/03/01 | 1,370 | 1,377 | 1,362 | 1,366 | -5 | -0.4% | 91,900 |
| 2024/02/29 | 1,384 | 1,384 | 1,358 | 1,371 | -15 | -1.1% | 154,200 |
| 2024/02/28 | 1,403 | 1,411 | 1,385 | 1,386 | -28 | -2% | 125,000 |
| 2024/02/27 | 1,397 | 1,423 | 1,397 | 1,414 | +16 | +1.1% | 93,300 |
| 2024/02/26 | 1,400 | 1,411 | 1,397 | 1,398 | -2 | -0.1% | 94,300 |
| 2024/02/22 | 1,388 | 1,403 | 1,386 | 1,400 | +12 | +0.9% | 54,100 |
| 2024/02/21 | 1,395 | 1,397 | 1,383 | 1,388 | -15 | -1.1% | 96,100 |
| 2024/02/20 | 1,406 | 1,433 | 1,401 | 1,403 | -2 | -0.1% | 72,100 |
| 2024/02/19 | 1,406 | 1,411 | 1,396 | 1,405 | -3 | -0.2% | 87,900 |
| 2024/02/16 | 1,396 | 1,413 | 1,387 | 1,408 | +26 | +1.9% | 86,600 |
| 2024/02/15 | 1,402 | 1,414 | 1,376 | 1,382 | -18 | -1.3% | 127,300 |
| 2024/02/14 | 1,440 | 1,443 | 1,396 | 1,400 | -52 | -3.6% | 103,000 |
| 2024/02/13 | 1,455 | 1,463 | 1,437 | 1,452 | +22 | +1.5% | 115,800 |
| 2024/02/09 | 1,417 | 1,434 | 1,400 | 1,430 | +18 | +1.3% | 128,000 |
| 2024/02/08 | 1,404 | 1,418 | 1,381 | 1,412 | +8 | +0.6% | 179,800 |
| 2024/02/07 | 1,404 | 1,416 | 1,395 | 1,404 | -6 | -0.4% | 124,900 |
| 2024/02/06 | 1,416 | 1,424 | 1,401 | 1,410 | -10 | -0.7% | 132,600 |
| 2024/02/05 | 1,430 | 1,435 | 1,413 | 1,420 | +17 | +1.2% | 134,500 |
| 2024/02/02 | 1,428 | 1,449 | 1,403 | 1,403 | -22 | -1.5% | 256,300 |
| 2024/02/01 | 1,500 | 1,502 | 1,425 | 1,425 | -86 | -5.7% | 397,800 |
| 2024/01/31 | 1,516 | 1,520 | 1,494 | 1,511 | -12 | -0.8% | 140,200 |
| 2024/01/30 | 1,516 | 1,542 | 1,516 | 1,523 | +7 | +0.5% | 95,200 |
| 2024/01/29 | 1,510 | 1,520 | 1,507 | 1,516 | +8 | +0.5% | 59,800 |
| 2024/01/26 | 1,510 | 1,516 | 1,500 | 1,508 | -17 | -1.1% | 100,500 |
| 2024/01/25 | 1,509 | 1,527 | 1,498 | 1,525 | +11 | +0.7% | 78,800 |
| 2024/01/24 | 1,529 | 1,532 | 1,507 | 1,514 | -15 | -1% | 80,100 |
| 2024/01/23 | 1,549 | 1,560 | 1,525 | 1,529 | -12 | -0.8% | 76,600 |
| 2024/01/22 | 1,540 | 1,552 | 1,535 | 1,541 | +11 | +0.7% | 56,000 |
| 2024/01/19 | 1,548 | 1,563 | 1,530 | 1,530 | -18 | -1.2% | 69,300 |
| 2024/01/18 | 1,560 | 1,581 | 1,540 | 1,548 | -15 | -1% | 81,800 |
| 2024/01/17 | 1,609 | 1,618 | 1,563 | 1,563 | -32 | -2% | 87,900 |
| 2024/01/16 | 1,590 | 1,609 | 1,585 | 1,595 | +8 | +0.5% | 60,400 |
| 2024/01/15 | 1,570 | 1,597 | 1,570 | 1,587 | +17 | +1.1% | 42,500 |
| 2024/01/12 | 1,588 | 1,588 | 1,561 | 1,570 | -1 | -0.1% | 80,100 |
| 2024/01/11 | 1,595 | 1,599 | 1,570 | 1,571 | -6 | -0.4% | 84,500 |
| 2024/01/10 | 1,551 | 1,586 | 1,550 | 1,577 | +28 | +1.8% | 81,300 |
| 2024/01/09 | 1,526 | 1,557 | 1,526 | 1,549 | +27 | +1.8% | 63,800 |
| 2024/01/05 | 1,537 | 1,540 | 1,522 | 1,522 | -5 | -0.3% | 48,500 |
351～
400
件表示中 / 3768件
類似銘柄と比較する
現在ご覧いただいている「島精機」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
| 銘柄名 | 最低購入代金 | 売上高 成長率 |
経常 増益率 |
配当 利回り |
PER | PBR | 直近のチャート | 特色 |
|---|---|---|---|---|---|---|---|---|
| 島精機 | 111,200円 | +36.8% | - | 1.80% | 18.78倍 | 0.48倍 |
|
手袋用で出発、自動化技術で電子制御の横編み機の世界首位に。ＣＡＤも得意。和歌山一極生産 |
| 中野冷 | 786,000円 | +8.7% | +7.2% | 0.00% | 19.00倍 | 1.55倍 |
|
冷凍ショーケース、同工事大手。セブン＆アイグループに強い。中国展開。配当性向５０％に変更 |
| 旭ダイヤ | 79,800円 | +3.6% | -15.3% | 3.76% | 17.99倍 | 0.64倍 |
|
ダイヤモンド工具大手。自動車、機械、電子部品用が柱。化合物半導体向け成長。配当性向５割超 |
| 前沢工 | 190,800円 | +4.0% | +4.9% | 2.52% | 10.49倍 | 1.12倍 |
|
上下水道用機械専業の大手。上水道と下水道が半々。官民連携を強め、官公需９割超の是正図る |
| ダイコク電 | 254,700円 | -15.5% | -56.7% | 3.14% | 10.60倍 | 0.82倍 |
|
ホール向けコンピュータシステム最大手。遊技機ユニットと２本柱。２４年にスマート遊技機参入 |
市場注目の銘柄
チャート関連のコラム
