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 |
|---|---|---|---|---|---|---|---|
| 2025/01/31 | 1,064 | 1,064 | 1,023 | 1,024 | -37 | -3.5% | 123,000 |
| 2025/01/30 | 1,051 | 1,061 | 1,045 | 1,061 | +2 | +0.2% | 107,400 |
| 2025/01/29 | 1,057 | 1,068 | 1,057 | 1,059 | -5 | -0.5% | 70,100 |
| 2025/01/28 | 1,050 | 1,070 | 1,050 | 1,064 | +3 | +0.3% | 73,100 |
| 2025/01/27 | 1,055 | 1,072 | 1,055 | 1,061 | +8 | +0.8% | 76,500 |
| 2025/01/24 | 1,049 | 1,067 | 1,047 | 1,053 | +13 | +1.3% | 70,200 |
| 2025/01/23 | 1,053 | 1,053 | 1,031 | 1,040 | -13 | -1.2% | 70,900 |
| 2025/01/22 | 1,047 | 1,054 | 1,037 | 1,053 | +12 | +1.2% | 104,500 |
| 2025/01/21 | 1,024 | 1,041 | 1,022 | 1,041 | +22 | +2.2% | 101,100 |
| 2025/01/20 | 992 | 1,023 | 991 | 1,019 | +29 | +2.9% | 128,900 |
| 2025/01/17 | 983 | 990 | 977 | 990 | +7 | +0.7% | 86,200 |
| 2025/01/16 | 989 | 992 | 973 | 983 | -1 | -0.1% | 105,500 |
| 2025/01/15 | 962 | 988 | 962 | 984 | +24 | +2.5% | 118,800 |
| 2025/01/14 | 977 | 980 | 959 | 960 | -17 | -1.7% | 179,700 |
| 2025/01/10 | 976 | 980 | 971 | 977 | -4 | -0.4% | 211,100 |
| 2025/01/09 | 998 | 998 | 978 | 981 | -22 | -2.2% | 234,600 |
| 2025/01/08 | 1,012 | 1,012 | 995 | 1,003 | -8 | -0.8% | 182,900 |
| 2025/01/07 | 1,020 | 1,020 | 1,004 | 1,011 | -2 | -0.2% | 155,200 |
| 2025/01/06 | 1,052 | 1,053 | 1,009 | 1,013 | -35 | -3.3% | 231,000 |
| 2024/12/30 | 1,041 | 1,050 | 1,037 | 1,048 | +8 | +0.8% | 144,300 |
| 2024/12/27 | 1,026 | 1,041 | 1,022 | 1,040 | +22 | +2.2% | 191,100 |
| 2024/12/26 | 1,002 | 1,020 | 1,002 | 1,018 | +11 | +1.1% | 308,300 |
| 2024/12/25 | 1,004 | 1,009 | 998 | 1,007 | +5 | +0.5% | 131,900 |
| 2024/12/24 | 991 | 1,002 | 987 | 1,002 | +7 | +0.7% | 179,600 |
| 2024/12/23 | 990 | 995 | 977 | 995 | +3 | +0.3% | 235,200 |
| 2024/12/20 | 988 | 1,010 | 988 | 992 | ±0 | ±0% | 200,500 |
| 2024/12/19 | 989 | 997 | 984 | 992 | -17 | -1.7% | 221,100 |
| 2024/12/18 | 1,010 | 1,025 | 1,000 | 1,009 | +4 | +0.4% | 211,300 |
| 2024/12/17 | 1,022 | 1,022 | 1,001 | 1,005 | -22 | -2.1% | 213,800 |
| 2024/12/16 | 1,032 | 1,039 | 1,024 | 1,027 | +2 | +0.2% | 98,500 |
| 2024/12/13 | 1,030 | 1,036 | 1,022 | 1,025 | -15 | -1.4% | 175,400 |
| 2024/12/12 | 1,045 | 1,049 | 1,032 | 1,040 | +1 | +0.1% | 87,800 |
| 2024/12/11 | 1,042 | 1,050 | 1,037 | 1,039 | -2 | -0.2% | 98,500 |
| 2024/12/10 | 1,054 | 1,061 | 1,041 | 1,041 | -1 | -0.1% | 104,100 |
| 2024/12/09 | 1,046 | 1,059 | 1,038 | 1,042 | -4 | -0.4% | 166,800 |
| 2024/12/06 | 1,041 | 1,052 | 1,036 | 1,046 | +5 | +0.5% | 65,600 |
| 2024/12/05 | 1,041 | 1,055 | 1,035 | 1,041 | +4 | +0.4% | 150,200 |
| 2024/12/04 | 1,068 | 1,072 | 1,031 | 1,037 | -26 | -2.4% | 138,000 |
| 2024/12/03 | 1,062 | 1,069 | 1,046 | 1,063 | +1 | +0.1% | 114,000 |
| 2024/12/02 | 1,051 | 1,067 | 1,044 | 1,062 | +13 | +1.2% | 99,100 |
| 2024/11/29 | 1,055 | 1,064 | 1,047 | 1,049 | -5 | -0.5% | 100,300 |
| 2024/11/28 | 1,040 | 1,054 | 1,036 | 1,054 | +11 | +1.1% | 67,500 |
| 2024/11/27 | 1,065 | 1,066 | 1,041 | 1,043 | -31 | -2.9% | 100,200 |
| 2024/11/26 | 1,088 | 1,092 | 1,065 | 1,074 | -14 | -1.3% | 89,300 |
| 2024/11/25 | 1,095 | 1,104 | 1,088 | 1,088 | -4 | -0.4% | 108,400 |
| 2024/11/22 | 1,099 | 1,106 | 1,091 | 1,092 | +2 | +0.2% | 88,000 |
| 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 |
51～
100
件表示中 / 3681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 | 77,900円 | -10.9% | - | 1.28% | - | 0.31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 | 554,000円 | +8.7% | +7.2% | 3.74% | 13.39倍 | 1.08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 |
| 化工機 | 117,800円 | +21.4% | -3.4% | 3.11% | 8.40倍 | 0.75倍 |
|
石油・化学装置中心のエンジニアリング会社。下水・排水処理、油清浄機など環境装置手がける |
| 前沢工 | 133,000円 | +2.7% | -9.9% | 2.71% | 8.07倍 | 0.85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 |
| 日本ドライ | 385,000円 | -3.4% | -3.5% | 1.43% | 7.82倍 | 1.09倍 |
|
防災設備大手。消防自動車も製造。資本提携戦略で総合防災体制整備。筆頭株主にＡＬＳＯＫ |
市場注目の銘柄
チャート関連のコラム
