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 |
|---|---|---|---|---|---|---|---|
| 2024/11/21 | 1,093 | 1,098 | 1,083 | 1,090 | +6 | +0.6% | 69,000 |
| 2024/11/20 | 1,088 | 1,101 | 1,077 | 1,084 | -3 | -0.3% | 103,000 |
| 2024/11/19 | 1,048 | 1,087 | 1,048 | 1,087 | +45 | +4.3% | 166,200 |
| 2024/11/18 | 1,039 | 1,051 | 1,038 | 1,042 | -19 | -1.8% | 126,100 |
| 2024/11/15 | 1,049 | 1,066 | 1,035 | 1,061 | +25 | +2.4% | 170,800 |
| 2024/11/14 | 1,051 | 1,055 | 1,036 | 1,036 | -16 | -1.5% | 165,900 |
| 2024/11/13 | 1,062 | 1,070 | 1,050 | 1,052 | -10 | -0.9% | 118,500 |
| 2024/11/12 | 1,070 | 1,078 | 1,058 | 1,062 | -10 | -0.9% | 132,500 |
| 2024/11/11 | 1,070 | 1,076 | 1,063 | 1,072 | -5 | -0.5% | 105,400 |
| 2024/11/08 | 1,092 | 1,097 | 1,076 | 1,077 | -20 | -1.8% | 179,000 |
| 2024/11/07 | 1,108 | 1,121 | 1,096 | 1,097 | -12 | -1.1% | 143,900 |
| 2024/11/06 | 1,096 | 1,121 | 1,088 | 1,109 | +24 | +2.2% | 140,900 |
| 2024/11/05 | 1,120 | 1,120 | 1,085 | 1,085 | -35 | -3.1% | 163,600 |
| 2024/11/01 | 1,124 | 1,134 | 1,107 | 1,120 | -26 | -2.3% | 143,000 |
| 2024/10/31 | 1,130 | 1,155 | 1,125 | 1,146 | +11 | +1% | 152,400 |
| 2024/10/30 | 1,140 | 1,150 | 1,134 | 1,135 | +1 | +0.1% | 195,200 |
| 2024/10/29 | 1,130 | 1,135 | 1,124 | 1,134 | +13 | +1.2% | 78,500 |
| 2024/10/28 | 1,108 | 1,123 | 1,100 | 1,121 | +22 | +2% | 184,700 |
| 2024/10/25 | 1,112 | 1,113 | 1,087 | 1,099 | -13 | -1.2% | 115,100 |
| 2024/10/24 | 1,115 | 1,115 | 1,098 | 1,112 | -1 | -0.1% | 86,300 |
| 2024/10/23 | 1,100 | 1,118 | 1,090 | 1,113 | +11 | +1% | 180,200 |
| 2024/10/22 | 1,143 | 1,145 | 1,102 | 1,102 | -50 | -4.3% | 218,200 |
| 2024/10/21 | 1,140 | 1,156 | 1,133 | 1,152 | +18 | +1.6% | 105,400 |
| 2024/10/18 | 1,135 | 1,144 | 1,128 | 1,134 | +2 | +0.2% | 81,300 |
| 2024/10/17 | 1,152 | 1,160 | 1,132 | 1,132 | -28 | -2.4% | 123,600 |
| 2024/10/16 | 1,142 | 1,166 | 1,132 | 1,160 | +8 | +0.7% | 149,700 |
| 2024/10/15 | 1,151 | 1,155 | 1,138 | 1,152 | +7 | +0.6% | 146,900 |
| 2024/10/11 | 1,151 | 1,161 | 1,145 | 1,145 | -6 | -0.5% | 104,600 |
| 2024/10/10 | 1,144 | 1,160 | 1,141 | 1,151 | +4 | +0.3% | 120,900 |
| 2024/10/09 | 1,157 | 1,162 | 1,144 | 1,147 | -6 | -0.5% | 125,000 |
| 2024/10/08 | 1,170 | 1,170 | 1,148 | 1,153 | -24 | -2% | 175,600 |
| 2024/10/07 | 1,190 | 1,197 | 1,175 | 1,177 | -3 | -0.3% | 116,900 |
| 2024/10/04 | 1,194 | 1,194 | 1,177 | 1,180 | -8 | -0.7% | 148,800 |
| 2024/10/03 | 1,189 | 1,197 | 1,178 | 1,188 | +21 | +1.8% | 125,000 |
| 2024/10/02 | 1,160 | 1,186 | 1,157 | 1,167 | -4 | -0.3% | 166,900 |
| 2024/10/01 | 1,150 | 1,178 | 1,148 | 1,171 | +31 | +2.7% | 191,700 |
| 2024/09/30 | 1,187 | 1,187 | 1,140 | 1,140 | -65 | -5.4% | 434,800 |
| 2024/09/27 | 1,211 | 1,218 | 1,203 | 1,205 | -15 | -1.2% | 260,400 |
| 2024/09/26 | 1,208 | 1,220 | 1,191 | 1,220 | +15 | +1.2% | 315,800 |
| 2024/09/25 | 1,208 | 1,214 | 1,202 | 1,205 | -6 | -0.5% | 234,200 |
| 2024/09/24 | 1,259 | 1,259 | 1,202 | 1,211 | -127 | -9.5% | 672,500 |
| 2024/09/20 | 1,345 | 1,357 | 1,336 | 1,338 | +16 | +1.2% | 66,600 |
| 2024/09/19 | 1,323 | 1,328 | 1,313 | 1,322 | +22 | +1.7% | 70,800 |
| 2024/09/18 | 1,308 | 1,318 | 1,286 | 1,300 | +8 | +0.6% | 77,400 |
| 2024/09/17 | 1,296 | 1,301 | 1,273 | 1,292 | +5 | +0.4% | 100,500 |
| 2024/09/13 | 1,291 | 1,298 | 1,286 | 1,287 | -10 | -0.8% | 103,400 |
| 2024/09/12 | 1,314 | 1,320 | 1,292 | 1,297 | -5 | -0.4% | 96,500 |
| 2024/09/11 | 1,313 | 1,323 | 1,295 | 1,302 | -22 | -1.7% | 85,800 |
| 2024/09/10 | 1,332 | 1,340 | 1,322 | 1,324 | ±0 | ±0% | 53,500 |
| 2024/09/09 | 1,306 | 1,331 | 1,301 | 1,324 | -12 | -0.9% | 68,700 |
1～
50
件表示中 / 3585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 | 109,900円 | +22.5% | +116.1% | 1.36% | 22.31倍 | 0.43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 |
| ソディック | 73,600円 | +7.9% | - | 3.94% | 41.56倍 | 0.45倍 |
|
放電加工機で世界首位級。ＮＣ装置内製し独自色強い。射出成形機や食品機械（製麺機）も育成 |
| ヤマシンフィルタ | 55,100円 | +7.1% | +61.1% | 2.18% | 26.27倍 | 1.78倍 |
|
建設機械の油圧回路に用いるフィルター世界首位、産業機械、電子部品製造工程フィルターも |
| ＧＣジョイコＨ | 257,700円 | -0.8% | -7.2% | 3.88% | 4.82倍 | 0.62倍 |
|
遊技機用プリペイドカードシステム大手。１１年日本ゲームカードとジョイコシステムズが統合 |
| レオン自機 | 138,100円 | +3.3% | +9.3% | 3.04% | 9.91倍 | 1.02倍 |
|
練り技術を基礎に食品成形機展開。包あん成形機や製パン機が主力。米国製パン事業が育つ |
市場注目の銘柄
チャート関連のコラム
