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 |
|---|---|---|---|---|---|---|---|
| 2024/06/26 | 1,670 | 1,689 | 1,655 | 1,687 | +12 | +0.7% | 77,200 |
| 2024/06/25 | 1,642 | 1,675 | 1,636 | 1,675 | +51 | +3.1% | 182,500 |
| 2024/06/24 | 1,651 | 1,655 | 1,615 | 1,624 | -22 | -1.3% | 145,300 |
| 2024/06/21 | 1,684 | 1,684 | 1,630 | 1,646 | -42 | -2.5% | 330,200 |
| 2024/06/20 | 1,682 | 1,698 | 1,671 | 1,688 | +3 | +0.2% | 113,400 |
| 2024/06/19 | 1,680 | 1,708 | 1,680 | 1,685 | +5 | +0.3% | 153,400 |
| 2024/06/18 | 1,700 | 1,710 | 1,668 | 1,680 | +9 | +0.5% | 157,900 |
| 2024/06/17 | 1,681 | 1,700 | 1,657 | 1,671 | -24 | -1.4% | 216,100 |
| 2024/06/14 | 1,598 | 1,701 | 1,591 | 1,695 | +80 | +5% | 340,500 |
| 2024/06/13 | 1,617 | 1,629 | 1,596 | 1,615 | +13 | +0.8% | 203,200 |
| 2024/06/12 | 1,589 | 1,617 | 1,586 | 1,602 | +34 | +2.2% | 181,600 |
| 2024/06/11 | 1,560 | 1,589 | 1,560 | 1,568 | +18 | +1.2% | 173,600 |
| 2024/06/10 | 1,508 | 1,557 | 1,508 | 1,550 | +48 | +3.2% | 124,500 |
| 2024/06/07 | 1,471 | 1,516 | 1,471 | 1,502 | +15 | +1% | 69,200 |
| 2024/06/06 | 1,524 | 1,528 | 1,487 | 1,487 | -24 | -1.6% | 71,800 |
| 2024/06/05 | 1,520 | 1,541 | 1,506 | 1,511 | -23 | -1.5% | 76,400 |
| 2024/06/04 | 1,524 | 1,559 | 1,511 | 1,534 | +2 | +0.1% | 118,300 |
| 2024/06/03 | 1,500 | 1,535 | 1,496 | 1,532 | +26 | +1.7% | 128,400 |
| 2024/05/31 | 1,500 | 1,524 | 1,469 | 1,506 | +14 | +0.9% | 1,039,000 |
| 2024/05/30 | 1,450 | 1,500 | 1,444 | 1,492 | +17 | +1.2% | 164,100 |
| 2024/05/29 | 1,452 | 1,482 | 1,430 | 1,475 | +2 | +0.1% | 140,700 |
| 2024/05/28 | 1,451 | 1,494 | 1,451 | 1,473 | +24 | +1.7% | 139,200 |
| 2024/05/27 | 1,444 | 1,458 | 1,410 | 1,449 | ±0 | ±0% | 179,700 |
| 2024/05/24 | 1,433 | 1,451 | 1,425 | 1,449 | -18 | -1.2% | 120,400 |
| 2024/05/23 | 1,487 | 1,492 | 1,457 | 1,467 | -20 | -1.3% | 104,500 |
| 2024/05/22 | 1,515 | 1,531 | 1,479 | 1,487 | -32 | -2.1% | 115,500 |
| 2024/05/21 | 1,559 | 1,576 | 1,517 | 1,519 | -28 | -1.8% | 179,000 |
| 2024/05/20 | 1,501 | 1,547 | 1,498 | 1,547 | +48 | +3.2% | 182,900 |
| 2024/05/17 | 1,445 | 1,512 | 1,431 | 1,499 | +54 | +3.7% | 262,200 |
| 2024/05/16 | 1,462 | 1,470 | 1,429 | 1,445 | -24 | -1.6% | 213,300 |
| 2024/05/15 | 1,545 | 1,545 | 1,462 | 1,469 | -83 | -5.3% | 277,700 |
| 2024/05/14 | 1,550 | 1,576 | 1,530 | 1,552 | -5 | -0.3% | 174,400 |
| 2024/05/13 | 1,599 | 1,652 | 1,546 | 1,557 | +118 | +8.2% | 550,600 |
| 2024/05/10 | 1,430 | 1,439 | 1,409 | 1,439 | +26 | +1.8% | 103,700 |
| 2024/05/09 | 1,412 | 1,434 | 1,407 | 1,413 | +1 | +0.1% | 122,000 |
| 2024/05/08 | 1,407 | 1,439 | 1,407 | 1,412 | -12 | -0.8% | 143,100 |
| 2024/05/07 | 1,432 | 1,444 | 1,413 | 1,424 | +22 | +1.6% | 137,700 |
| 2024/05/02 | 1,423 | 1,426 | 1,398 | 1,402 | -27 | -1.9% | 100,900 |
| 2024/05/01 | 1,400 | 1,445 | 1,397 | 1,429 | +20 | +1.4% | 197,000 |
| 2024/04/30 | 1,364 | 1,438 | 1,357 | 1,409 | +94 | +7.1% | 314,500 |
| 2024/04/26 | 1,303 | 1,322 | 1,281 | 1,315 | -2 | -0.2% | 144,500 |
| 2024/04/25 | 1,304 | 1,323 | 1,300 | 1,317 | +6 | +0.5% | 69,200 |
| 2024/04/24 | 1,280 | 1,317 | 1,279 | 1,311 | +41 | +3.2% | 145,100 |
| 2024/04/23 | 1,255 | 1,270 | 1,254 | 1,270 | +17 | +1.4% | 65,100 |
| 2024/04/22 | 1,250 | 1,255 | 1,242 | 1,253 | +14 | +1.1% | 100,800 |
| 2024/04/19 | 1,269 | 1,270 | 1,232 | 1,239 | -44 | -3.4% | 165,700 |
| 2024/04/18 | 1,259 | 1,290 | 1,251 | 1,283 | +33 | +2.6% | 108,700 |
| 2024/04/17 | 1,277 | 1,277 | 1,248 | 1,250 | -15 | -1.2% | 156,700 |
| 2024/04/16 | 1,310 | 1,315 | 1,262 | 1,265 | -54 | -4.1% | 260,500 |
| 2024/04/15 | 1,323 | 1,329 | 1,314 | 1,319 | -14 | -1.1% | 113,100 |
101～
150
件表示中 / 3585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 | 109,000円 | +22.5% | +116.1% | 1.38% | 22.13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 | 72,800円 | +7.9% | - | 3.98% | 41.11倍 | 0.45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 |
| ヤマシンフィルタ | 54,900円 | +7.1% | +61.1% | 2.19% | 26.17倍 | 1.77倍 |
|
建設機械の油圧回路に用いるフィルター世界首位、産業機械、電子部品製造工程フィルターも |
| ＧＣジョイコＨ | 265,400円 | -0.8% | -7.2% | 3.77% | 4.96倍 | 0.64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 |
| レオン自機 | 136,600円 | +3.3% | +9.3% | 3.07% | 9.80倍 | 1.01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 |
市場注目の銘柄
チャート関連のコラム
