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 |
|---|---|---|---|---|---|---|---|
| 2019/03/01 | 3,760 | 3,810 | 3,725 | 3,765 | +125 | +3.4% | 195,200 |
| 2019/02/28 | 3,765 | 3,775 | 3,615 | 3,640 | -125 | -3.3% | 254,800 |
| 2019/02/27 | 3,850 | 3,855 | 3,725 | 3,765 | -90 | -2.3% | 192,900 |
| 2019/02/26 | 3,880 | 3,920 | 3,820 | 3,855 | -30 | -0.8% | 132,300 |
| 2019/02/25 | 3,880 | 3,905 | 3,855 | 3,885 | +55 | +1.4% | 188,000 |
| 2019/02/22 | 3,795 | 3,835 | 3,710 | 3,830 | +15 | +0.4% | 155,400 |
| 2019/02/21 | 3,855 | 3,865 | 3,800 | 3,815 | -40 | -1% | 206,200 |
| 2019/02/20 | 3,830 | 3,935 | 3,810 | 3,855 | +100 | +2.7% | 356,400 |
| 2019/02/19 | 3,730 | 3,760 | 3,680 | 3,755 | +45 | +1.2% | 209,800 |
| 2019/02/18 | 3,750 | 3,775 | 3,700 | 3,710 | +70 | +1.9% | 160,800 |
| 2019/02/15 | 3,625 | 3,705 | 3,625 | 3,640 | -30 | -0.8% | 112,300 |
| 2019/02/14 | 3,670 | 3,745 | 3,665 | 3,670 | +15 | +0.4% | 140,200 |
| 2019/02/13 | 3,690 | 3,720 | 3,650 | 3,655 | +70 | +2% | 164,600 |
| 2019/02/12 | 3,435 | 3,635 | 3,435 | 3,585 | +165 | +4.8% | 214,500 |
| 2019/02/08 | 3,500 | 3,545 | 3,410 | 3,420 | -150 | -4.2% | 235,900 |
| 2019/02/07 | 3,540 | 3,650 | 3,535 | 3,570 | +65 | +1.9% | 256,100 |
| 2019/02/06 | 3,580 | 3,620 | 3,480 | 3,505 | -40 | -1.1% | 250,300 |
| 2019/02/05 | 3,650 | 3,670 | 3,545 | 3,545 | -145 | -3.9% | 214,000 |
| 2019/02/04 | 3,485 | 3,710 | 3,485 | 3,690 | +270 | +7.9% | 543,800 |
| 2019/02/01 | 3,515 | 3,615 | 3,365 | 3,420 | -125 | -3.5% | 465,100 |
| 2019/01/31 | 3,550 | 3,620 | 3,500 | 3,545 | +45 | +1.3% | 195,100 |
| 2019/01/30 | 3,515 | 3,575 | 3,475 | 3,500 | +35 | +1% | 185,400 |
| 2019/01/29 | 3,535 | 3,565 | 3,385 | 3,465 | -95 | -2.7% | 187,100 |
| 2019/01/28 | 3,570 | 3,640 | 3,530 | 3,560 | -10 | -0.3% | 157,300 |
| 2019/01/25 | 3,520 | 3,610 | 3,500 | 3,570 | +90 | +2.6% | 185,400 |
| 2019/01/24 | 3,475 | 3,490 | 3,405 | 3,480 | -35 | -1% | 199,400 |
| 2019/01/23 | 3,540 | 3,610 | 3,445 | 3,515 | -10 | -0.3% | 263,800 |
| 2019/01/22 | 3,605 | 3,645 | 3,490 | 3,525 | -90 | -2.5% | 249,400 |
| 2019/01/21 | 3,590 | 3,720 | 3,580 | 3,615 | +70 | +2% | 281,000 |
| 2019/01/18 | 3,375 | 3,550 | 3,370 | 3,545 | +180 | +5.3% | 191,000 |
| 2019/01/17 | 3,400 | 3,425 | 3,340 | 3,365 | +15 | +0.4% | 138,800 |
| 2019/01/16 | 3,425 | 3,425 | 3,325 | 3,350 | -80 | -2.3% | 167,600 |
| 2019/01/15 | 3,320 | 3,450 | 3,315 | 3,430 | +90 | +2.7% | 142,800 |
| 2019/01/11 | 3,355 | 3,395 | 3,305 | 3,340 | +10 | +0.3% | 103,800 |
| 2019/01/10 | 3,375 | 3,435 | 3,285 | 3,330 | -65 | -1.9% | 166,500 |
| 2019/01/09 | 3,350 | 3,410 | 3,310 | 3,395 | +85 | +2.6% | 172,600 |
| 2019/01/08 | 3,270 | 3,350 | 3,265 | 3,310 | +85 | +2.6% | 175,800 |
| 2019/01/07 | 3,250 | 3,310 | 3,210 | 3,225 | +130 | +4.2% | 178,500 |
| 2019/01/04 | 3,135 | 3,135 | 3,015 | 3,095 | -110 | -3.4% | 192,400 |
| 2018/12/28 | 3,130 | 3,325 | 3,130 | 3,205 | +10 | +0.3% | 199,100 |
| 2018/12/27 | 3,190 | 3,230 | 3,115 | 3,195 | +230 | +7.8% | 172,100 |
| 2018/12/26 | 2,950 | 3,040 | 2,912 | 2,965 | +57 | +2% | 162,100 |
| 2018/12/25 | 2,976 | 3,040 | 2,895 | 2,908 | -192 | -6.2% | 232,900 |
| 2018/12/21 | 3,135 | 3,155 | 3,050 | 3,100 | -40 | -1.3% | 208,700 |
| 2018/12/20 | 3,195 | 3,330 | 3,110 | 3,140 | -100 | -3.1% | 257,300 |
| 2018/12/19 | 3,265 | 3,290 | 3,185 | 3,240 | +25 | +0.8% | 178,600 |
| 2018/12/18 | 3,290 | 3,300 | 3,185 | 3,215 | -195 | -5.7% | 342,900 |
| 2018/12/17 | 3,440 | 3,550 | 3,380 | 3,410 | -20 | -0.6% | 288,900 |
| 2018/12/14 | 3,505 | 3,525 | 3,375 | 3,430 | -105 | -3% | 534,900 |
| 2018/12/13 | 3,450 | 3,565 | 3,430 | 3,535 | +140 | +4.1% | 413,500 |
1501～
1550
件表示中 / 3687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 | 87,700円 | -10.9% | - | 1.14% | - | 0.35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 |
| レオン自機 | 114,600円 | +3.3% | +9.3% | 3.66% | 8.22倍 | 0.85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 |
| 日東工器 | 165,600円 | -0.1% | -4.9% | 2.36% | 16.99倍 | 0.53倍 |
|
配管の簡易接続器具である迅速流体継ぎ手の最大手。自社開発製品に強み。海外展開に積極的 |
| 瑞 光 | 107,800円 | +10.3% | - | 1.48% | 34.80倍 | 0.83倍 |
|
小児用・大人用紙おむつや生理用品の製造機で国内最大手。日本、中国、ブラジルが生産拠点 |
| 西部技研 | 149,500円 | +8.0% | -13.4% | 4.68% | 9.75倍 | 1.01倍 |
|
工場空調設備メーカー。除湿機と揮発性有機化合物（ＶＯＣ）濃縮、有機溶剤回収装置など主力 |
市場注目の銘柄
チャート関連のコラム
