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 |
---|---|---|---|---|---|---|---|
2023/10/05 | 1,641 | 1,676 | 1,631 | 1,671 | +31 | +1.9% | 91,500 |
2023/10/04 | 1,660 | 1,666 | 1,631 | 1,640 | -40 | -2.4% | 157,500 |
2023/10/03 | 1,738 | 1,738 | 1,680 | 1,680 | -65 | -3.7% | 144,300 |
2023/10/02 | 1,780 | 1,794 | 1,743 | 1,745 | -44 | -2.5% | 167,500 |
2023/09/29 | 1,811 | 1,814 | 1,781 | 1,789 | -21 | -1.2% | 89,800 |
2023/09/28 | 1,836 | 1,836 | 1,798 | 1,810 | -37 | -2% | 85,100 |
2023/09/27 | 1,820 | 1,847 | 1,800 | 1,847 | +20 | +1.1% | 100,900 |
2023/09/26 | 1,842 | 1,842 | 1,823 | 1,827 | -28 | -1.5% | 68,300 |
2023/09/25 | 1,838 | 1,857 | 1,831 | 1,855 | +22 | +1.2% | 51,200 |
2023/09/22 | 1,843 | 1,848 | 1,812 | 1,833 | -31 | -1.7% | 90,200 |
2023/09/21 | 1,900 | 1,906 | 1,864 | 1,864 | -48 | -2.5% | 59,100 |
2023/09/20 | 1,933 | 1,950 | 1,905 | 1,912 | -33 | -1.7% | 73,100 |
2023/09/19 | 1,929 | 1,945 | 1,913 | 1,945 | +12 | +0.6% | 46,900 |
2023/09/15 | 1,907 | 1,940 | 1,904 | 1,933 | +34 | +1.8% | 70,800 |
2023/09/14 | 1,898 | 1,900 | 1,878 | 1,899 | +8 | +0.4% | 32,200 |
2023/09/13 | 1,890 | 1,899 | 1,871 | 1,891 | -4 | -0.2% | 49,000 |
2023/09/12 | 1,896 | 1,910 | 1,889 | 1,895 | +18 | +1% | 38,700 |
2023/09/11 | 1,873 | 1,895 | 1,858 | 1,877 | +3 | +0.2% | 50,900 |
2023/09/08 | 1,881 | 1,895 | 1,871 | 1,874 | -14 | -0.7% | 87,600 |
2023/09/07 | 1,940 | 1,941 | 1,888 | 1,888 | -53 | -2.7% | 84,700 |
2023/09/06 | 1,961 | 1,974 | 1,929 | 1,941 | -9 | -0.5% | 120,900 |
2023/09/05 | 1,957 | 1,970 | 1,936 | 1,950 | -26 | -1.3% | 83,700 |
2023/09/04 | 1,980 | 1,987 | 1,965 | 1,976 | +16 | +0.8% | 68,800 |
2023/09/01 | 1,980 | 1,980 | 1,949 | 1,960 | -28 | -1.4% | 70,000 |
2023/08/31 | 1,961 | 2,008 | 1,961 | 1,988 | +27 | +1.4% | 184,000 |
2023/08/30 | 1,913 | 1,966 | 1,910 | 1,961 | +51 | +2.7% | 101,200 |
2023/08/29 | 1,849 | 1,913 | 1,849 | 1,910 | +73 | +4% | 93,200 |
2023/08/28 | 1,838 | 1,852 | 1,832 | 1,837 | +3 | +0.2% | 38,900 |
2023/08/25 | 1,830 | 1,840 | 1,820 | 1,834 | -16 | -0.9% | 24,300 |
2023/08/24 | 1,830 | 1,861 | 1,830 | 1,850 | +14 | +0.8% | 31,700 |
2023/08/23 | 1,811 | 1,839 | 1,811 | 1,836 | +1 | +0.1% | 36,900 |
2023/08/22 | 1,835 | 1,837 | 1,818 | 1,835 | +16 | +0.9% | 28,100 |
2023/08/21 | 1,821 | 1,838 | 1,818 | 1,819 | +2 | +0.1% | 29,600 |
2023/08/18 | 1,803 | 1,820 | 1,802 | 1,817 | -16 | -0.9% | 47,400 |
2023/08/17 | 1,850 | 1,850 | 1,815 | 1,833 | -23 | -1.2% | 60,200 |
2023/08/16 | 1,895 | 1,915 | 1,854 | 1,856 | -69 | -3.6% | 70,500 |
2023/08/15 | 1,900 | 1,939 | 1,900 | 1,925 | +34 | +1.8% | 58,100 |
2023/08/14 | 1,942 | 1,950 | 1,890 | 1,891 | -61 | -3.1% | 47,600 |
2023/08/10 | 1,900 | 1,957 | 1,885 | 1,952 | +49 | +2.6% | 92,500 |
2023/08/09 | 1,891 | 1,909 | 1,874 | 1,903 | +3 | +0.2% | 45,900 |
2023/08/08 | 1,900 | 1,912 | 1,895 | 1,900 | +7 | +0.4% | 30,000 |
2023/08/07 | 1,900 | 1,900 | 1,870 | 1,893 | -23 | -1.2% | 41,300 |
2023/08/04 | 1,861 | 1,924 | 1,860 | 1,916 | +33 | +1.8% | 87,900 |
2023/08/03 | 1,921 | 1,921 | 1,876 | 1,883 | -52 | -2.7% | 79,800 |
2023/08/02 | 1,932 | 1,960 | 1,910 | 1,935 | -25 | -1.3% | 77,300 |
2023/08/01 | 1,960 | 1,976 | 1,945 | 1,960 | +18 | +0.9% | 95,900 |
2023/07/31 | 2,002 | 2,017 | 1,926 | 1,942 | +20 | +1% | 342,200 |
2023/07/28 | 1,888 | 1,922 | 1,870 | 1,922 | +34 | +1.8% | 129,900 |
2023/07/27 | 1,886 | 1,900 | 1,877 | 1,888 | -9 | -0.5% | 49,100 |
2023/07/26 | 1,899 | 1,904 | 1,885 | 1,897 | +5 | +0.3% | 45,200 |
151~
200
件表示中 / 3459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 | 151,900円 | +22.5% | +116.1% | 1.32% | 30.84倍 | 0.57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 |
タツモ | 379,500円 | +27.8% | +15.7% | 0.79% | 18.17倍 | 2.81倍 |
|
半導体製造装置が柱。液晶用塗布装置で高シェア。M&Aで洗浄装置、プリント板装置等も追加 |
アネスト岩田 | 133,300円 | +8.6% | -2.3% | 3.75% | 10.69倍 | 1.20倍 |
|
塗装機器、圧縮機等の機器メーカー。塗装機国内シェア7割超。欧米、アジア等海外に積極展開 |
技研製 | 187,500円 | +2.5% | +11.1% | 2.13% | 20.91倍 | 1.25倍 |
|
油圧式杭圧入引抜機等を製造。圧入工事は特殊工事特化など開発型企業に転換中。地下駐輪場も |
イワキポンプ | 228,000円 | +6.8% | -6.4% | 2.54% | 12.01倍 | 1.51倍 |
|
化学薬液の移送用ケミカルポンプ専業メーカー。多用途・多品種少量生産に強み。海外強化中 |
市場注目の銘柄
チャート関連のコラム