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 |
|---|---|---|---|---|---|---|---|
| 2017/07/12 | 5,630 | 5,640 | 5,520 | 5,520 | -100 | -1.8% | 109,000 |
| 2017/07/11 | 5,320 | 5,640 | 5,320 | 5,620 | +300 | +5.6% | 347,700 |
| 2017/07/10 | 5,230 | 5,330 | 5,230 | 5,320 | +90 | +1.7% | 75,900 |
| 2017/07/07 | 5,200 | 5,290 | 5,200 | 5,230 | -20 | -0.4% | 79,900 |
| 2017/07/06 | 5,170 | 5,250 | 5,170 | 5,250 | +20 | +0.4% | 95,600 |
| 2017/07/05 | 5,150 | 5,240 | 5,150 | 5,230 | +20 | +0.4% | 171,800 |
| 2017/07/04 | 5,250 | 5,280 | 5,190 | 5,210 | +20 | +0.4% | 113,000 |
| 2017/07/03 | 5,240 | 5,270 | 5,180 | 5,190 | -40 | -0.8% | 93,300 |
| 2017/06/30 | 5,180 | 5,260 | 5,150 | 5,230 | -20 | -0.4% | 100,100 |
| 2017/06/29 | 5,230 | 5,280 | 5,220 | 5,250 | +10 | +0.2% | 96,400 |
| 2017/06/28 | 5,340 | 5,340 | 5,240 | 5,240 | -120 | -2.2% | 76,200 |
| 2017/06/27 | 5,460 | 5,460 | 5,350 | 5,360 | -70 | -1.3% | 93,200 |
| 2017/06/26 | 5,380 | 5,490 | 5,370 | 5,430 | +80 | +1.5% | 130,700 |
| 2017/06/23 | 5,230 | 5,380 | 5,230 | 5,350 | +150 | +2.9% | 163,300 |
| 2017/06/22 | 5,200 | 5,240 | 5,180 | 5,200 | -50 | -1% | 65,300 |
| 2017/06/21 | 5,280 | 5,290 | 5,240 | 5,250 | +10 | +0.2% | 148,300 |
| 2017/06/20 | 5,030 | 5,320 | 5,030 | 5,240 | +260 | +5.2% | 229,400 |
| 2017/06/19 | 4,950 | 5,030 | 4,910 | 4,980 | +5 | +0.1% | 106,700 |
| 2017/06/16 | 5,000 | 5,080 | 4,970 | 4,975 | +5 | +0.1% | 286,600 |
| 2017/06/15 | 4,975 | 5,020 | 4,940 | 4,970 | -50 | -1% | 107,200 |
| 2017/06/14 | 5,080 | 5,140 | 5,020 | 5,020 | -40 | -0.8% | 100,300 |
| 2017/06/13 | 5,050 | 5,080 | 5,020 | 5,060 | -30 | -0.6% | 119,200 |
| 2017/06/12 | 5,160 | 5,160 | 5,060 | 5,090 | -100 | -1.9% | 104,500 |
| 2017/06/09 | 5,160 | 5,260 | 5,150 | 5,190 | ±0 | ±0% | 92,000 |
| 2017/06/08 | 5,300 | 5,330 | 5,190 | 5,190 | -90 | -1.7% | 82,600 |
| 2017/06/07 | 5,120 | 5,280 | 5,120 | 5,280 | +100 | +1.9% | 129,300 |
| 2017/06/06 | 5,240 | 5,240 | 5,130 | 5,180 | -110 | -2.1% | 168,000 |
| 2017/06/05 | 5,250 | 5,300 | 5,180 | 5,290 | +10 | +0.2% | 138,200 |
| 2017/06/02 | 5,240 | 5,340 | 5,220 | 5,280 | +70 | +1.3% | 161,900 |
| 2017/06/01 | 5,170 | 5,260 | 5,160 | 5,210 | +30 | +0.6% | 148,100 |
| 2017/05/31 | 5,200 | 5,240 | 5,150 | 5,180 | -70 | -1.3% | 139,700 |
| 2017/05/30 | 5,200 | 5,260 | 5,160 | 5,250 | +110 | +2.1% | 106,800 |
| 2017/05/29 | 5,110 | 5,210 | 5,100 | 5,140 | -20 | -0.4% | 141,900 |
| 2017/05/26 | 5,310 | 5,350 | 5,160 | 5,160 | -150 | -2.8% | 168,500 |
| 2017/05/25 | 5,370 | 5,450 | 5,310 | 5,310 | -60 | -1.1% | 157,000 |
| 2017/05/24 | 5,250 | 5,420 | 5,250 | 5,370 | +150 | +2.9% | 244,600 |
| 2017/05/23 | 5,180 | 5,260 | 5,150 | 5,220 | +60 | +1.2% | 142,900 |
| 2017/05/22 | 5,080 | 5,200 | 5,080 | 5,160 | +50 | +1% | 97,900 |
| 2017/05/19 | 5,160 | 5,180 | 5,050 | 5,110 | -40 | -0.8% | 123,800 |
| 2017/05/18 | 5,010 | 5,170 | 5,000 | 5,150 | -50 | -1% | 209,000 |
| 2017/05/17 | 5,100 | 5,240 | 5,100 | 5,200 | +100 | +2% | 329,200 |
| 2017/05/16 | 5,030 | 5,150 | 4,990 | 5,100 | +195 | +4% | 221,000 |
| 2017/05/15 | 4,985 | 4,995 | 4,885 | 4,905 | -135 | -2.7% | 222,700 |
| 2017/05/12 | 5,000 | 5,060 | 4,990 | 5,040 | -50 | -1% | 130,700 |
| 2017/05/11 | 5,010 | 5,180 | 5,000 | 5,090 | -10 | -0.2% | 250,400 |
| 2017/05/10 | 5,060 | 5,100 | 5,000 | 5,100 | +40 | +0.8% | 370,200 |
| 2017/05/09 | 5,150 | 5,180 | 5,000 | 5,060 | -90 | -1.7% | 484,400 |
| 2017/05/08 | 4,855 | 5,150 | 4,850 | 5,150 | +345 | +7.2% | 701,700 |
| 2017/05/02 | 4,630 | 4,805 | 4,585 | 4,805 | +700 | +17.1% | 933,600 |
| 2017/05/01 | 4,050 | 4,130 | 4,030 | 4,105 | +65 | +1.6% | 270,400 |
1901～
1950
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 | 88,000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 | 114,800円 | +3.3% | +9.3% | 3.66% | 8.23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 | 167,800円 | -0.1% | -4.9% | 2.32% | 17.22倍 | 0.54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 | 108,700円 | +10.3% | - | 1.47% | 35.09倍 | 0.84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 | 149,900円 | +8.0% | -13.4% | 4.67% | 9.78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
