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 |
|---|---|---|---|---|---|---|---|
| 2022/03/31 | 1,888 | 1,907 | 1,867 | 1,870 | -55 | -2.9% | 90,200 |
| 2022/03/30 | 1,909 | 1,964 | 1,896 | 1,925 | +38 | +2% | 82,600 |
| 2022/03/29 | 1,878 | 1,889 | 1,857 | 1,887 | +18 | +1% | 82,600 |
| 2022/03/28 | 1,871 | 1,884 | 1,852 | 1,869 | +6 | +0.3% | 68,100 |
| 2022/03/25 | 1,869 | 1,888 | 1,850 | 1,863 | ±0 | ±0% | 74,900 |
| 2022/03/24 | 1,845 | 1,863 | 1,811 | 1,863 | -2 | -0.1% | 76,200 |
| 2022/03/23 | 1,809 | 1,871 | 1,805 | 1,865 | +78 | +4.4% | 93,500 |
| 2022/03/22 | 1,784 | 1,797 | 1,775 | 1,787 | +16 | +0.9% | 86,200 |
| 2022/03/18 | 1,746 | 1,771 | 1,736 | 1,771 | +18 | +1% | 111,600 |
| 2022/03/17 | 1,757 | 1,765 | 1,727 | 1,753 | +45 | +2.6% | 77,300 |
| 2022/03/16 | 1,719 | 1,727 | 1,700 | 1,708 | +5 | +0.3% | 79,000 |
| 2022/03/15 | 1,650 | 1,708 | 1,650 | 1,703 | +45 | +2.7% | 66,800 |
| 2022/03/14 | 1,691 | 1,706 | 1,658 | 1,658 | -33 | -2% | 68,800 |
| 2022/03/11 | 1,687 | 1,707 | 1,677 | 1,691 | -45 | -2.6% | 73,300 |
| 2022/03/10 | 1,688 | 1,752 | 1,688 | 1,736 | +110 | +6.8% | 108,400 |
| 2022/03/09 | 1,630 | 1,657 | 1,624 | 1,626 | -13 | -0.8% | 91,600 |
| 2022/03/08 | 1,654 | 1,669 | 1,632 | 1,639 | -48 | -2.8% | 183,600 |
| 2022/03/07 | 1,711 | 1,717 | 1,680 | 1,687 | -54 | -3.1% | 139,300 |
| 2022/03/04 | 1,759 | 1,763 | 1,730 | 1,741 | -29 | -1.6% | 115,600 |
| 2022/03/03 | 1,778 | 1,786 | 1,759 | 1,770 | +37 | +2.1% | 82,600 |
| 2022/03/02 | 1,758 | 1,758 | 1,731 | 1,733 | -45 | -2.5% | 88,300 |
| 2022/03/01 | 1,799 | 1,809 | 1,773 | 1,778 | -10 | -0.6% | 62,300 |
| 2022/02/28 | 1,850 | 1,850 | 1,776 | 1,788 | -41 | -2.2% | 86,100 |
| 2022/02/25 | 1,810 | 1,841 | 1,808 | 1,829 | +29 | +1.6% | 105,400 |
| 2022/02/24 | 1,795 | 1,816 | 1,765 | 1,800 | -16 | -0.9% | 97,500 |
| 2022/02/22 | 1,802 | 1,823 | 1,797 | 1,816 | -13 | -0.7% | 85,500 |
| 2022/02/21 | 1,810 | 1,850 | 1,806 | 1,829 | -1 | -0.1% | 56,700 |
| 2022/02/18 | 1,825 | 1,849 | 1,811 | 1,830 | -22 | -1.2% | 61,300 |
| 2022/02/17 | 1,912 | 1,914 | 1,852 | 1,852 | -68 | -3.5% | 97,100 |
| 2022/02/16 | 1,900 | 1,924 | 1,899 | 1,920 | +73 | +4% | 116,900 |
| 2022/02/15 | 1,832 | 1,860 | 1,823 | 1,847 | +30 | +1.7% | 111,900 |
| 2022/02/14 | 1,804 | 1,832 | 1,778 | 1,817 | -12 | -0.7% | 93,300 |
| 2022/02/10 | 1,801 | 1,829 | 1,796 | 1,829 | +43 | +2.4% | 65,300 |
| 2022/02/09 | 1,790 | 1,797 | 1,768 | 1,786 | +30 | +1.7% | 65,200 |
| 2022/02/08 | 1,751 | 1,789 | 1,747 | 1,756 | +7 | +0.4% | 70,700 |
| 2022/02/07 | 1,750 | 1,764 | 1,730 | 1,749 | -15 | -0.9% | 81,800 |
| 2022/02/04 | 1,777 | 1,799 | 1,752 | 1,764 | -24 | -1.3% | 91,800 |
| 2022/02/03 | 1,808 | 1,818 | 1,782 | 1,788 | -10 | -0.6% | 90,100 |
| 2022/02/02 | 1,750 | 1,810 | 1,749 | 1,798 | +58 | +3.3% | 121,700 |
| 2022/02/01 | 1,736 | 1,767 | 1,727 | 1,740 | +15 | +0.9% | 158,800 |
| 2022/01/31 | 1,775 | 1,775 | 1,706 | 1,725 | -124 | -6.7% | 226,900 |
| 2022/01/28 | 1,802 | 1,874 | 1,802 | 1,849 | +65 | +3.6% | 141,700 |
| 2022/01/27 | 1,834 | 1,852 | 1,769 | 1,784 | -43 | -2.4% | 122,500 |
| 2022/01/26 | 1,860 | 1,877 | 1,818 | 1,827 | -32 | -1.7% | 68,500 |
| 2022/01/25 | 1,893 | 1,906 | 1,840 | 1,859 | -58 | -3% | 57,500 |
| 2022/01/24 | 1,872 | 1,928 | 1,866 | 1,917 | +39 | +2.1% | 53,000 |
| 2022/01/21 | 1,880 | 1,880 | 1,833 | 1,878 | -11 | -0.6% | 59,800 |
| 2022/01/20 | 1,875 | 1,906 | 1,857 | 1,889 | -1 | -0.1% | 65,400 |
| 2022/01/19 | 1,939 | 1,939 | 1,880 | 1,890 | -49 | -2.5% | 73,700 |
| 2022/01/18 | 1,985 | 1,985 | 1,934 | 1,939 | -20 | -1% | 40,600 |
651～
700
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
