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 |
|---|---|---|---|---|---|---|---|
| 2024/04/12 | 1,356 | 1,362 | 1,333 | 1,333 | -22 | -1.6% | 102,900 |
| 2024/04/11 | 1,351 | 1,358 | 1,340 | 1,355 | -3 | -0.2% | 60,200 |
| 2024/04/10 | 1,370 | 1,384 | 1,357 | 1,358 | -10 | -0.7% | 80,300 |
| 2024/04/09 | 1,340 | 1,370 | 1,338 | 1,368 | +36 | +2.7% | 79,800 |
| 2024/04/08 | 1,342 | 1,347 | 1,326 | 1,332 | +5 | +0.4% | 65,700 |
| 2024/04/05 | 1,331 | 1,341 | 1,317 | 1,327 | -13 | -1% | 100,100 |
| 2024/04/04 | 1,347 | 1,358 | 1,337 | 1,340 | -5 | -0.4% | 113,900 |
| 2024/04/03 | 1,358 | 1,366 | 1,345 | 1,345 | -25 | -1.8% | 101,300 |
| 2024/04/02 | 1,394 | 1,397 | 1,366 | 1,370 | -30 | -2.1% | 121,900 |
| 2024/04/01 | 1,399 | 1,439 | 1,391 | 1,400 | +9 | +0.6% | 153,300 |
| 2024/03/29 | 1,385 | 1,398 | 1,379 | 1,391 | +9 | +0.7% | 79,300 |
| 2024/03/28 | 1,387 | 1,394 | 1,373 | 1,382 | -11 | -0.8% | 98,800 |
| 2024/03/27 | 1,397 | 1,400 | 1,389 | 1,393 | +3 | +0.2% | 113,100 |
| 2024/03/26 | 1,375 | 1,397 | 1,375 | 1,390 | +11 | +0.8% | 103,700 |
| 2024/03/25 | 1,388 | 1,395 | 1,377 | 1,379 | -21 | -1.5% | 129,500 |
| 2024/03/22 | 1,405 | 1,409 | 1,392 | 1,400 | +4 | +0.3% | 91,700 |
| 2024/03/21 | 1,404 | 1,406 | 1,391 | 1,396 | +6 | +0.4% | 139,600 |
| 2024/03/19 | 1,385 | 1,390 | 1,363 | 1,390 | -2 | -0.1% | 92,800 |
| 2024/03/18 | 1,389 | 1,407 | 1,387 | 1,392 | +17 | +1.2% | 101,000 |
| 2024/03/15 | 1,357 | 1,383 | 1,350 | 1,375 | +30 | +2.2% | 122,300 |
| 2024/03/14 | 1,341 | 1,354 | 1,331 | 1,345 | +15 | +1.1% | 68,900 |
| 2024/03/13 | 1,358 | 1,360 | 1,321 | 1,330 | -23 | -1.7% | 96,500 |
| 2024/03/12 | 1,348 | 1,359 | 1,313 | 1,353 | +5 | +0.4% | 110,800 |
| 2024/03/11 | 1,359 | 1,378 | 1,335 | 1,348 | -31 | -2.2% | 132,700 |
| 2024/03/08 | 1,344 | 1,391 | 1,337 | 1,379 | +14 | +1% | 126,700 |
| 2024/03/07 | 1,371 | 1,379 | 1,361 | 1,365 | -6 | -0.4% | 92,000 |
| 2024/03/06 | 1,359 | 1,384 | 1,353 | 1,371 | +5 | +0.4% | 100,200 |
| 2024/03/05 | 1,350 | 1,375 | 1,331 | 1,366 | +11 | +0.8% | 119,500 |
| 2024/03/04 | 1,369 | 1,372 | 1,348 | 1,355 | -11 | -0.8% | 132,200 |
| 2024/03/01 | 1,370 | 1,377 | 1,362 | 1,366 | -5 | -0.4% | 91,900 |
| 2024/02/29 | 1,384 | 1,384 | 1,358 | 1,371 | -15 | -1.1% | 154,200 |
| 2024/02/28 | 1,403 | 1,411 | 1,385 | 1,386 | -28 | -2% | 125,000 |
| 2024/02/27 | 1,397 | 1,423 | 1,397 | 1,414 | +16 | +1.1% | 93,300 |
| 2024/02/26 | 1,400 | 1,411 | 1,397 | 1,398 | -2 | -0.1% | 94,300 |
| 2024/02/22 | 1,388 | 1,403 | 1,386 | 1,400 | +12 | +0.9% | 54,100 |
| 2024/02/21 | 1,395 | 1,397 | 1,383 | 1,388 | -15 | -1.1% | 96,100 |
| 2024/02/20 | 1,406 | 1,433 | 1,401 | 1,403 | -2 | -0.1% | 72,100 |
| 2024/02/19 | 1,406 | 1,411 | 1,396 | 1,405 | -3 | -0.2% | 87,900 |
| 2024/02/16 | 1,396 | 1,413 | 1,387 | 1,408 | +26 | +1.9% | 86,600 |
| 2024/02/15 | 1,402 | 1,414 | 1,376 | 1,382 | -18 | -1.3% | 127,300 |
| 2024/02/14 | 1,440 | 1,443 | 1,396 | 1,400 | -52 | -3.6% | 103,000 |
| 2024/02/13 | 1,455 | 1,463 | 1,437 | 1,452 | +22 | +1.5% | 115,800 |
| 2024/02/09 | 1,417 | 1,434 | 1,400 | 1,430 | +18 | +1.3% | 128,000 |
| 2024/02/08 | 1,404 | 1,418 | 1,381 | 1,412 | +8 | +0.6% | 179,800 |
| 2024/02/07 | 1,404 | 1,416 | 1,395 | 1,404 | -6 | -0.4% | 124,900 |
| 2024/02/06 | 1,416 | 1,424 | 1,401 | 1,410 | -10 | -0.7% | 132,600 |
| 2024/02/05 | 1,430 | 1,435 | 1,413 | 1,420 | +17 | +1.2% | 134,500 |
| 2024/02/02 | 1,428 | 1,449 | 1,403 | 1,403 | -22 | -1.5% | 256,300 |
| 2024/02/01 | 1,500 | 1,502 | 1,425 | 1,425 | -86 | -5.7% | 397,800 |
| 2024/01/31 | 1,516 | 1,520 | 1,494 | 1,511 | -12 | -0.8% | 140,200 |
151～
200
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
