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 |
|---|---|---|---|---|---|---|---|
| 2022/05/23 | 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 |
| 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 |
801～
850
件表示中 / 3769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 | 112,400円 | +36.8% | - | 1.78% | 18.99倍 | 0.49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 |
| 旭ダイヤ | 82,300円 | +3.6% | -15.3% | 3.65% | 18.55倍 | 0.66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 |
| レオン自機 | 142,900円 | -0.1% | -15.1% | 3.36% | 12.03倍 | 1.00倍 |
|
練り技術基礎に食品加工機展開。包あん成形機や製パン機が主力。米国でパン製造販売事業育つ |
| 日阪製 | 139,600円 | +14.7% | -1.2% | 3.94% | 13.65倍 | 0.62倍 |
|
プレート式熱交換器、染色機器で首位。食品、医薬など生活産業機器を強化。特殊バルブで存在感 |
| 前沢工 | 192,500円 | +4.0% | +4.9% | 2.49% | 10.59倍 | 1.13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 |
市場注目の銘柄
チャート関連のコラム
