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 |
|---|---|---|---|---|---|---|---|
| 2025/08/22 | 1,102 | 1,124 | 1,091 | 1,112 | +15 | +1.4% | 145,400 |
| 2025/08/21 | 1,097 | 1,105 | 1,092 | 1,097 | +5 | +0.5% | 114,600 |
| 2025/08/20 | 1,128 | 1,142 | 1,092 | 1,092 | -26 | -2.3% | 158,200 |
| 2025/08/19 | 1,129 | 1,129 | 1,108 | 1,118 | -12 | -1.1% | 115,300 |
| 2025/08/18 | 1,136 | 1,137 | 1,117 | 1,130 | -12 | -1.1% | 168,600 |
| 2025/08/15 | 1,151 | 1,152 | 1,130 | 1,142 | -6 | -0.5% | 160,200 |
| 2025/08/14 | 1,140 | 1,160 | 1,133 | 1,148 | +8 | +0.7% | 191,100 |
| 2025/08/13 | 1,118 | 1,149 | 1,118 | 1,140 | +28 | +2.5% | 222,900 |
| 2025/08/12 | 1,115 | 1,135 | 1,110 | 1,112 | -2 | -0.2% | 226,700 |
| 2025/08/08 | 1,112 | 1,120 | 1,105 | 1,114 | ±0 | ±0% | 155,100 |
| 2025/08/07 | 1,116 | 1,125 | 1,103 | 1,114 | -14 | -1.2% | 171,800 |
| 2025/08/06 | 1,110 | 1,137 | 1,102 | 1,128 | +27 | +2.5% | 196,500 |
| 2025/08/05 | 1,089 | 1,115 | 1,075 | 1,101 | +11 | +1% | 195,800 |
| 2025/08/04 | 1,111 | 1,117 | 1,080 | 1,090 | -56 | -4.9% | 429,800 |
| 2025/08/01 | 1,124 | 1,146 | 1,093 | 1,146 | +82 | +7.7% | 673,600 |
| 2025/07/31 | 1,054 | 1,065 | 1,046 | 1,064 | +15 | +1.4% | 172,600 |
| 2025/07/30 | 1,060 | 1,065 | 1,048 | 1,049 | -10 | -0.9% | 140,600 |
| 2025/07/29 | 1,062 | 1,066 | 1,048 | 1,059 | -6 | -0.6% | 122,000 |
| 2025/07/28 | 1,043 | 1,066 | 1,043 | 1,065 | +22 | +2.1% | 97,900 |
| 2025/07/25 | 1,045 | 1,055 | 1,036 | 1,043 | -12 | -1.1% | 100,900 |
| 2025/07/24 | 1,049 | 1,068 | 1,046 | 1,055 | +6 | +0.6% | 163,300 |
| 2025/07/23 | 1,025 | 1,053 | 1,025 | 1,049 | +41 | +4.1% | 319,700 |
| 2025/07/22 | 1,000 | 1,009 | 995 | 1,008 | +6 | +0.6% | 105,300 |
| 2025/07/18 | 1,000 | 1,015 | 991 | 1,002 | +12 | +1.2% | 121,800 |
| 2025/07/17 | 980 | 999 | 977 | 990 | +1 | +0.1% | 93,100 |
| 2025/07/16 | 1,007 | 1,011 | 984 | 989 | -15 | -1.5% | 143,900 |
| 2025/07/15 | 1,015 | 1,018 | 998 | 1,004 | -16 | -1.6% | 145,600 |
| 2025/07/14 | 1,001 | 1,034 | 999 | 1,020 | +18 | +1.8% | 233,300 |
| 2025/07/11 | 999 | 1,010 | 999 | 1,002 | +9 | +0.9% | 123,000 |
| 2025/07/10 | 1,000 | 1,005 | 985 | 993 | -7 | -0.7% | 175,700 |
| 2025/07/09 | 985 | 1,014 | 981 | 1,000 | +26 | +2.7% | 281,400 |
| 2025/07/08 | 951 | 977 | 951 | 974 | +22 | +2.3% | 175,500 |
| 2025/07/07 | 962 | 978 | 949 | 952 | -8 | -0.8% | 339,100 |
| 2025/07/04 | 975 | 993 | 955 | 960 | -5 | -0.5% | 274,300 |
| 2025/07/03 | 949 | 980 | 949 | 965 | +28 | +3% | 313,100 |
| 2025/07/02 | 922 | 940 | 920 | 937 | +6 | +0.6% | 146,100 |
| 2025/07/01 | 920 | 940 | 914 | 931 | +9 | +1% | 173,900 |
| 2025/06/30 | 921 | 938 | 918 | 922 | +6 | +0.7% | 168,100 |
| 2025/06/27 | 937 | 952 | 911 | 916 | +9 | +1% | 288,900 |
| 2025/06/26 | 892 | 912 | 892 | 907 | +16 | +1.8% | 206,500 |
| 2025/06/25 | 880 | 902 | 868 | 891 | +20 | +2.3% | 216,800 |
| 2025/06/24 | 874 | 881 | 860 | 871 | +11 | +1.3% | 211,600 |
| 2025/06/23 | 828 | 860 | 818 | 860 | +33 | +4% | 241,400 |
| 2025/06/20 | 830 | 835 | 816 | 827 | -7 | -0.8% | 355,400 |
| 2025/06/19 | 839 | 841 | 820 | 834 | -5 | -0.6% | 300,300 |
| 2025/06/18 | 780 | 849 | 778 | 839 | +56 | +7.2% | 595,100 |
| 2025/06/17 | 790 | 794 | 783 | 783 | -3 | -0.4% | 171,100 |
| 2025/06/16 | 790 | 801 | 786 | 786 | -2 | -0.3% | 165,500 |
| 2025/06/13 | 813 | 813 | 786 | 788 | -30 | -3.7% | 301,200 |
| 2025/06/12 | 823 | 833 | 816 | 818 | -11 | -1.3% | 193,700 |
1～
50
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
