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 |
|---|---|---|---|---|---|---|---|
| 2021/07/27 | 1,895 | 1,922 | 1,893 | 1,916 | +51 | +2.7% | 63,900 |
| 2021/07/26 | 1,872 | 1,879 | 1,844 | 1,865 | +34 | +1.9% | 48,500 |
| 2021/07/21 | 1,828 | 1,859 | 1,825 | 1,831 | +11 | +0.6% | 34,200 |
| 2021/07/20 | 1,825 | 1,834 | 1,811 | 1,820 | -26 | -1.4% | 47,600 |
| 2021/07/19 | 1,880 | 1,880 | 1,836 | 1,846 | -54 | -2.8% | 60,900 |
| 2021/07/16 | 1,893 | 1,926 | 1,889 | 1,900 | -11 | -0.6% | 42,700 |
| 2021/07/15 | 1,945 | 1,945 | 1,910 | 1,911 | -33 | -1.7% | 38,700 |
| 2021/07/14 | 1,935 | 1,957 | 1,920 | 1,944 | -11 | -0.6% | 34,700 |
| 2021/07/13 | 1,921 | 1,963 | 1,921 | 1,955 | +40 | +2.1% | 69,500 |
| 2021/07/12 | 1,865 | 1,924 | 1,865 | 1,915 | +76 | +4.1% | 82,000 |
| 2021/07/09 | 1,851 | 1,851 | 1,806 | 1,839 | -51 | -2.7% | 127,800 |
| 2021/07/08 | 1,891 | 1,915 | 1,890 | 1,890 | -12 | -0.6% | 76,600 |
| 2021/07/07 | 1,900 | 1,929 | 1,890 | 1,902 | -22 | -1.1% | 57,200 |
| 2021/07/06 | 1,930 | 1,930 | 1,902 | 1,924 | -1 | -0.1% | 35,100 |
| 2021/07/05 | 1,960 | 1,961 | 1,920 | 1,925 | -29 | -1.5% | 42,900 |
| 2021/07/02 | 1,900 | 1,960 | 1,899 | 1,954 | +54 | +2.8% | 84,100 |
| 2021/07/01 | 1,893 | 1,900 | 1,875 | 1,900 | +1 | +0.1% | 67,700 |
| 2021/06/30 | 1,940 | 1,944 | 1,879 | 1,899 | -28 | -1.5% | 69,900 |
| 2021/06/29 | 1,939 | 1,958 | 1,918 | 1,927 | -16 | -0.8% | 65,400 |
| 2021/06/28 | 1,957 | 1,973 | 1,931 | 1,943 | -1 | -0.1% | 57,500 |
| 2021/06/25 | 1,949 | 1,962 | 1,930 | 1,944 | -5 | -0.3% | 44,700 |
| 2021/06/24 | 1,960 | 1,969 | 1,943 | 1,949 | -20 | -1% | 60,000 |
| 2021/06/23 | 1,971 | 1,984 | 1,960 | 1,969 | -2 | -0.1% | 49,800 |
| 2021/06/22 | 1,949 | 1,986 | 1,944 | 1,971 | +54 | +2.8% | 95,400 |
| 2021/06/21 | 1,945 | 1,962 | 1,907 | 1,917 | -72 | -3.6% | 89,900 |
| 2021/06/18 | 2,007 | 2,025 | 1,989 | 1,989 | -18 | -0.9% | 61,200 |
| 2021/06/17 | 2,013 | 2,027 | 1,987 | 2,007 | -8 | -0.4% | 75,900 |
| 2021/06/16 | 2,018 | 2,035 | 2,010 | 2,015 | +3 | +0.1% | 61,200 |
| 2021/06/15 | 2,030 | 2,041 | 2,010 | 2,012 | -13 | -0.6% | 44,400 |
| 2021/06/14 | 2,036 | 2,058 | 2,024 | 2,025 | -2 | -0.1% | 43,800 |
| 2021/06/11 | 2,048 | 2,048 | 2,013 | 2,027 | -40 | -1.9% | 84,200 |
| 2021/06/10 | 2,078 | 2,087 | 2,058 | 2,067 | -32 | -1.5% | 49,300 |
| 2021/06/09 | 2,115 | 2,127 | 2,099 | 2,099 | -15 | -0.7% | 29,900 |
| 2021/06/08 | 2,112 | 2,133 | 2,105 | 2,114 | -10 | -0.5% | 32,400 |
| 2021/06/07 | 2,148 | 2,150 | 2,105 | 2,124 | -18 | -0.8% | 34,700 |
| 2021/06/04 | 2,112 | 2,153 | 2,096 | 2,142 | +30 | +1.4% | 63,100 |
| 2021/06/03 | 2,100 | 2,140 | 2,100 | 2,112 | +2 | +0.1% | 47,100 |
| 2021/06/02 | 2,120 | 2,148 | 2,101 | 2,110 | -9 | -0.4% | 92,000 |
| 2021/06/01 | 2,140 | 2,160 | 2,100 | 2,119 | +1 | ±0% | 63,800 |
| 2021/05/31 | 2,180 | 2,180 | 2,107 | 2,118 | -69 | -3.2% | 86,500 |
| 2021/05/28 | 2,186 | 2,196 | 2,153 | 2,187 | +51 | +2.4% | 85,500 |
| 2021/05/27 | 2,187 | 2,208 | 2,134 | 2,136 | -69 | -3.1% | 89,400 |
| 2021/05/26 | 2,182 | 2,220 | 2,165 | 2,205 | +25 | +1.1% | 67,600 |
| 2021/05/25 | 2,189 | 2,194 | 2,170 | 2,180 | -15 | -0.7% | 34,300 |
| 2021/05/24 | 2,167 | 2,215 | 2,167 | 2,195 | +36 | +1.7% | 68,300 |
| 2021/05/21 | 2,187 | 2,197 | 2,158 | 2,159 | -23 | -1.1% | 50,900 |
| 2021/05/20 | 2,163 | 2,193 | 2,155 | 2,182 | +15 | +0.7% | 43,900 |
| 2021/05/19 | 2,189 | 2,205 | 2,161 | 2,167 | -72 | -3.2% | 55,100 |
| 2021/05/18 | 2,164 | 2,242 | 2,164 | 2,239 | +87 | +4% | 70,200 |
| 2021/05/17 | 2,152 | 2,187 | 2,136 | 2,152 | +4 | +0.2% | 87,200 |
1001～
1050
件表示中 / 3770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 | 112,000円 | +36.8% | - | 1.79% | 18.92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 |
| ＮＩＴＴＯＫＵ | 225,200円 | +20.2% | +169.4% | 2.22% | 18.10倍 | 1.04倍 |
|
コイル用自動巻線機最大手で全自動システム機に特色。モーター用巻線機も。ＦＡ企業志向 |
| 前沢工 | 192,900円 | +4.0% | +4.9% | 2.49% | 10.61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 |
| レオン自機 | 140,900円 | -0.1% | -15.1% | 3.41% | 11.86倍 | 0.99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 |
| 中野冷 | 786,000円 | +8.7% | +7.2% | 0.00% | 19.01倍 | 1.55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 |
市場注目の銘柄
チャート関連のコラム
