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 |
|---|---|---|---|---|---|---|---|
| 2022/06/15 | 2,125 | 2,132 | 2,084 | 2,084 | -46 | -2.2% | 43,600 |
| 2022/06/14 | 2,109 | 2,133 | 2,103 | 2,130 | -29 | -1.3% | 62,900 |
| 2022/06/13 | 2,135 | 2,199 | 2,135 | 2,159 | -76 | -3.4% | 90,500 |
| 2022/06/10 | 2,231 | 2,260 | 2,201 | 2,235 | -22 | -1% | 92,100 |
| 2022/06/09 | 2,248 | 2,294 | 2,236 | 2,257 | -5 | -0.2% | 95,300 |
| 2022/06/08 | 2,198 | 2,270 | 2,185 | 2,262 | +64 | +2.9% | 104,000 |
| 2022/06/07 | 2,169 | 2,210 | 2,150 | 2,198 | +44 | +2% | 75,300 |
| 2022/06/06 | 2,061 | 2,154 | 2,048 | 2,154 | +83 | +4% | 103,800 |
| 2022/06/03 | 2,078 | 2,080 | 2,039 | 2,071 | -7 | -0.3% | 70,300 |
| 2022/06/02 | 2,076 | 2,089 | 2,055 | 2,078 | -17 | -0.8% | 44,100 |
| 2022/06/01 | 2,010 | 2,095 | 2,009 | 2,095 | +68 | +3.4% | 75,200 |
| 2022/05/31 | 2,016 | 2,060 | 2,007 | 2,027 | +7 | +0.3% | 82,100 |
| 2022/05/30 | 2,006 | 2,039 | 2,002 | 2,020 | +39 | +2% | 139,700 |
| 2022/05/27 | 1,966 | 1,990 | 1,965 | 1,981 | +43 | +2.2% | 58,200 |
| 2022/05/26 | 1,913 | 1,949 | 1,898 | 1,938 | +21 | +1.1% | 51,700 |
| 2022/05/25 | 1,933 | 1,933 | 1,886 | 1,917 | -4 | -0.2% | 35,500 |
| 2022/05/24 | 1,977 | 1,977 | 1,917 | 1,921 | -57 | -2.9% | 52,900 |
| 2022/05/23 | 1,970 | 1,978 | 1,943 | 1,978 | +41 | +2.1% | 44,300 |
| 2022/05/20 | 1,906 | 1,946 | 1,877 | 1,937 | +39 | +2.1% | 45,900 |
| 2022/05/19 | 1,866 | 1,905 | 1,842 | 1,898 | -11 | -0.6% | 39,200 |
| 2022/05/18 | 1,933 | 1,935 | 1,870 | 1,909 | -24 | -1.2% | 34,400 |
| 2022/05/17 | 1,906 | 1,934 | 1,892 | 1,933 | +40 | +2.1% | 36,700 |
| 2022/05/16 | 1,900 | 1,928 | 1,880 | 1,893 | +4 | +0.2% | 70,300 |
| 2022/05/13 | 1,840 | 1,894 | 1,836 | 1,889 | +9 | +0.5% | 71,800 |
| 2022/05/12 | 1,878 | 1,941 | 1,867 | 1,880 | -30 | -1.6% | 79,300 |
| 2022/05/11 | 1,833 | 1,914 | 1,800 | 1,910 | +117 | +6.5% | 159,800 |
| 2022/05/10 | 1,774 | 1,799 | 1,751 | 1,793 | +8 | +0.4% | 49,400 |
| 2022/05/09 | 1,800 | 1,807 | 1,775 | 1,785 | -54 | -2.9% | 60,200 |
| 2022/05/06 | 1,809 | 1,852 | 1,800 | 1,839 | +17 | +0.9% | 51,800 |
| 2022/05/02 | 1,854 | 1,865 | 1,810 | 1,822 | -32 | -1.7% | 49,300 |
| 2022/04/28 | 1,790 | 1,855 | 1,778 | 1,854 | +86 | +4.9% | 64,200 |
| 2022/04/27 | 1,740 | 1,786 | 1,728 | 1,768 | -5 | -0.3% | 137,400 |
| 2022/04/26 | 1,791 | 1,791 | 1,751 | 1,773 | -13 | -0.7% | 50,900 |
| 2022/04/25 | 1,815 | 1,815 | 1,773 | 1,786 | -73 | -3.9% | 76,000 |
| 2022/04/22 | 1,895 | 1,895 | 1,846 | 1,859 | -56 | -2.9% | 34,700 |
| 2022/04/21 | 1,900 | 1,921 | 1,896 | 1,915 | +14 | +0.7% | 35,100 |
| 2022/04/20 | 1,896 | 1,918 | 1,887 | 1,901 | +45 | +2.4% | 40,500 |
| 2022/04/19 | 1,817 | 1,868 | 1,817 | 1,856 | +15 | +0.8% | 25,700 |
| 2022/04/18 | 1,833 | 1,853 | 1,808 | 1,841 | -31 | -1.7% | 34,600 |
| 2022/04/15 | 1,864 | 1,874 | 1,848 | 1,872 | -13 | -0.7% | 21,500 |
| 2022/04/14 | 1,829 | 1,886 | 1,829 | 1,885 | +54 | +2.9% | 22,400 |
| 2022/04/13 | 1,823 | 1,837 | 1,801 | 1,831 | -7 | -0.4% | 54,000 |
| 2022/04/12 | 1,880 | 1,891 | 1,823 | 1,838 | -53 | -2.8% | 84,900 |
| 2022/04/11 | 1,895 | 1,906 | 1,873 | 1,891 | -4 | -0.2% | 66,700 |
| 2022/04/08 | 1,890 | 1,898 | 1,865 | 1,895 | +18 | +1% | 83,000 |
| 2022/04/07 | 1,879 | 1,893 | 1,876 | 1,877 | -28 | -1.5% | 71,600 |
| 2022/04/06 | 1,917 | 1,923 | 1,885 | 1,905 | -25 | -1.3% | 60,600 |
| 2022/04/05 | 1,931 | 1,943 | 1,919 | 1,930 | +20 | +1% | 56,000 |
| 2022/04/04 | 1,890 | 1,924 | 1,888 | 1,910 | +22 | +1.2% | 47,800 |
| 2022/04/01 | 1,863 | 1,894 | 1,843 | 1,888 | +18 | +1% | 69,000 |
601～
650
件表示中 / 3586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 | 109,200円 | +22.5% | +116.1% | 1.37% | 22.17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 | 74,100円 | +7.9% | - | 3.91% | 41.84倍 | 0.46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 |
| レオン自機 | 142,400円 | +3.3% | +9.3% | 2.95% | 10.22倍 | 1.05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 |
| ＧＣジョイコＨ | 264,600円 | -0.8% | -7.2% | 3.78% | 4.95倍 | 0.63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 |
| 瑞 光 | 128,900円 | +10.4% | +33.1% | 0.78% | 47.37倍 | 0.98倍 |
|
小児用・大人用紙おむつや生理用品の製造機で国内最大手。日本、中国、ブラジルが生産拠点 |
市場注目の銘柄
チャート関連のコラム
