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 |
|---|---|---|---|---|---|---|---|
| 2025/03/28 | 952 | 953 | 938 | 948 | -14 | -1.5% | 154,700 |
| 2025/03/27 | 959 | 967 | 952 | 962 | -5 | -0.5% | 179,400 |
| 2025/03/26 | 952 | 968 | 951 | 967 | +22 | +2.3% | 134,300 |
| 2025/03/25 | 959 | 960 | 938 | 945 | -2 | -0.2% | 105,100 |
| 2025/03/24 | 952 | 959 | 941 | 947 | -3 | -0.3% | 148,000 |
| 2025/03/21 | 960 | 962 | 950 | 950 | -17 | -1.8% | 139,400 |
| 2025/03/19 | 970 | 971 | 961 | 967 | -6 | -0.6% | 82,300 |
| 2025/03/18 | 972 | 976 | 971 | 973 | +4 | +0.4% | 71,700 |
| 2025/03/17 | 960 | 985 | 948 | 969 | +23 | +2.4% | 151,900 |
| 2025/03/14 | 940 | 953 | 940 | 946 | -4 | -0.4% | 71,200 |
| 2025/03/13 | 940 | 953 | 940 | 950 | +8 | +0.8% | 86,300 |
| 2025/03/12 | 941 | 944 | 930 | 942 | +9 | +1% | 114,400 |
| 2025/03/11 | 939 | 943 | 917 | 933 | -27 | -2.8% | 198,300 |
| 2025/03/10 | 941 | 960 | 938 | 960 | +19 | +2% | 122,100 |
| 2025/03/07 | 922 | 941 | 913 | 941 | +12 | +1.3% | 156,900 |
| 2025/03/06 | 933 | 938 | 926 | 929 | +7 | +0.8% | 143,300 |
| 2025/03/05 | 929 | 933 | 922 | 922 | -3 | -0.3% | 96,700 |
| 2025/03/04 | 949 | 949 | 923 | 925 | -26 | -2.7% | 111,200 |
| 2025/03/03 | 968 | 980 | 943 | 951 | -2 | -0.2% | 155,300 |
| 2025/02/28 | 983 | 997 | 953 | 953 | -31 | -3.2% | 151,500 |
| 2025/02/27 | 964 | 997 | 960 | 984 | +25 | +2.6% | 143,800 |
| 2025/02/26 | 953 | 959 | 940 | 959 | +5 | +0.5% | 86,600 |
| 2025/02/25 | 925 | 954 | 921 | 954 | +27 | +2.9% | 171,000 |
| 2025/02/21 | 929 | 934 | 921 | 927 | -4 | -0.4% | 139,200 |
| 2025/02/20 | 940 | 942 | 929 | 931 | -10 | -1.1% | 141,100 |
| 2025/02/19 | 947 | 955 | 937 | 941 | -5 | -0.5% | 87,700 |
| 2025/02/18 | 954 | 954 | 943 | 946 | -13 | -1.4% | 76,300 |
| 2025/02/17 | 949 | 965 | 947 | 959 | +13 | +1.4% | 82,900 |
| 2025/02/14 | 951 | 951 | 941 | 946 | -4 | -0.4% | 64,800 |
| 2025/02/13 | 946 | 959 | 945 | 950 | +9 | +1% | 77,800 |
| 2025/02/12 | 942 | 946 | 938 | 941 | +3 | +0.3% | 87,200 |
| 2025/02/10 | 940 | 945 | 938 | 938 | -3 | -0.3% | 82,500 |
| 2025/02/07 | 950 | 954 | 941 | 941 | -9 | -0.9% | 163,400 |
| 2025/02/06 | 966 | 969 | 950 | 950 | -14 | -1.5% | 136,000 |
| 2025/02/05 | 980 | 993 | 963 | 964 | -16 | -1.6% | 128,300 |
| 2025/02/04 | 994 | 1,007 | 978 | 980 | ±0 | ±0% | 149,800 |
| 2025/02/03 | 994 | 996 | 948 | 980 | -44 | -4.3% | 496,000 |
| 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 |
101～
150
件表示中 / 3768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 | 111,200円 | +36.8% | - | 1.80% | 18.78倍 | 0.48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 | 786,000円 | +8.7% | +7.2% | 0.00% | 19.00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 |
| 旭ダイヤ | 79,800円 | +3.6% | -15.3% | 3.76% | 17.99倍 | 0.64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 |
| 前沢工 | 190,800円 | +4.0% | +4.9% | 2.52% | 10.49倍 | 1.12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 |
| ダイコク電 | 254,700円 | -15.5% | -56.7% | 3.14% | 10.60倍 | 0.82倍 |
|
ホール向けコンピュータシステム最大手。遊技機ユニットと２本柱。２４年にスマート遊技機参入 |
市場注目の銘柄
チャート関連のコラム
