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 |
|---|---|---|---|---|---|---|---|
| 2024/09/02 | 1,389 | 1,404 | 1,369 | 1,369 | -36 | -2.6% | 164,400 |
| 2024/08/30 | 1,395 | 1,412 | 1,393 | 1,405 | +12 | +0.9% | 98,200 |
| 2024/08/29 | 1,400 | 1,417 | 1,384 | 1,393 | -26 | -1.8% | 126,600 |
| 2024/08/28 | 1,444 | 1,444 | 1,407 | 1,419 | -41 | -2.8% | 116,400 |
| 2024/08/27 | 1,455 | 1,472 | 1,448 | 1,460 | +5 | +0.3% | 71,300 |
| 2024/08/26 | 1,476 | 1,477 | 1,442 | 1,455 | -37 | -2.5% | 70,200 |
| 2024/08/23 | 1,490 | 1,514 | 1,478 | 1,492 | -9 | -0.6% | 57,400 |
| 2024/08/22 | 1,510 | 1,518 | 1,498 | 1,501 | +6 | +0.4% | 53,500 |
| 2024/08/21 | 1,477 | 1,506 | 1,477 | 1,495 | -3 | -0.2% | 33,600 |
| 2024/08/20 | 1,476 | 1,507 | 1,475 | 1,498 | +40 | +2.7% | 71,500 |
| 2024/08/19 | 1,480 | 1,480 | 1,452 | 1,458 | -33 | -2.2% | 84,000 |
| 2024/08/16 | 1,470 | 1,503 | 1,470 | 1,491 | +53 | +3.7% | 80,600 |
| 2024/08/15 | 1,451 | 1,452 | 1,429 | 1,438 | -15 | -1% | 85,300 |
| 2024/08/14 | 1,448 | 1,467 | 1,427 | 1,453 | +35 | +2.5% | 77,400 |
| 2024/08/13 | 1,395 | 1,427 | 1,387 | 1,418 | +13 | +0.9% | 103,700 |
| 2024/08/09 | 1,446 | 1,464 | 1,375 | 1,405 | -11 | -0.8% | 128,800 |
| 2024/08/08 | 1,410 | 1,453 | 1,398 | 1,416 | -24 | -1.7% | 168,100 |
| 2024/08/07 | 1,357 | 1,467 | 1,350 | 1,440 | +23 | +1.6% | 214,000 |
| 2024/08/06 | 1,364 | 1,438 | 1,364 | 1,417 | +143 | +11.2% | 232,200 |
| 2024/08/05 | 1,342 | 1,362 | 1,264 | 1,274 | -158 | -11% | 254,100 |
| 2024/08/02 | 1,472 | 1,480 | 1,424 | 1,432 | -77 | -5.1% | 206,900 |
| 2024/08/01 | 1,550 | 1,596 | 1,496 | 1,509 | -201 | -11.8% | 491,800 |
| 2024/07/31 | 1,698 | 1,717 | 1,664 | 1,710 | +35 | +2.1% | 192,500 |
| 2024/07/30 | 1,666 | 1,680 | 1,651 | 1,675 | -14 | -0.8% | 122,800 |
| 2024/07/29 | 1,656 | 1,691 | 1,621 | 1,689 | +73 | +4.5% | 136,000 |
| 2024/07/26 | 1,600 | 1,641 | 1,600 | 1,616 | +30 | +1.9% | 87,000 |
| 2024/07/25 | 1,611 | 1,617 | 1,560 | 1,586 | -41 | -2.5% | 128,400 |
| 2024/07/24 | 1,644 | 1,667 | 1,624 | 1,627 | -34 | -2% | 68,400 |
| 2024/07/23 | 1,690 | 1,695 | 1,635 | 1,661 | -21 | -1.2% | 98,200 |
| 2024/07/22 | 1,705 | 1,723 | 1,678 | 1,682 | -38 | -2.2% | 78,100 |
| 2024/07/19 | 1,730 | 1,743 | 1,717 | 1,720 | -13 | -0.8% | 66,900 |
| 2024/07/18 | 1,748 | 1,769 | 1,733 | 1,733 | -30 | -1.7% | 60,000 |
| 2024/07/17 | 1,751 | 1,767 | 1,751 | 1,763 | +30 | +1.7% | 46,600 |
| 2024/07/16 | 1,765 | 1,774 | 1,733 | 1,733 | -24 | -1.4% | 98,000 |
| 2024/07/12 | 1,706 | 1,757 | 1,696 | 1,757 | +31 | +1.8% | 115,700 |
| 2024/07/11 | 1,740 | 1,740 | 1,720 | 1,726 | +20 | +1.2% | 65,900 |
| 2024/07/10 | 1,730 | 1,731 | 1,695 | 1,706 | -38 | -2.2% | 113,800 |
| 2024/07/09 | 1,733 | 1,753 | 1,730 | 1,744 | +29 | +1.7% | 127,800 |
| 2024/07/08 | 1,722 | 1,734 | 1,710 | 1,715 | -7 | -0.4% | 100,900 |
| 2024/07/05 | 1,742 | 1,744 | 1,715 | 1,722 | -18 | -1% | 69,100 |
| 2024/07/04 | 1,734 | 1,741 | 1,722 | 1,740 | +13 | +0.8% | 95,900 |
| 2024/07/03 | 1,700 | 1,727 | 1,700 | 1,727 | +25 | +1.5% | 127,700 |
| 2024/07/02 | 1,682 | 1,707 | 1,682 | 1,702 | +26 | +1.6% | 128,900 |
| 2024/07/01 | 1,700 | 1,705 | 1,675 | 1,676 | -14 | -0.8% | 71,800 |
| 2024/06/28 | 1,708 | 1,708 | 1,672 | 1,690 | -11 | -0.6% | 83,700 |
| 2024/06/27 | 1,687 | 1,707 | 1,682 | 1,701 | +14 | +0.8% | 137,200 |
| 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 |
151～
200
件表示中 / 3681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 | 77,900円 | -10.9% | - | 1.28% | - | 0.31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 | 554,000円 | +8.7% | +7.2% | 3.74% | 13.39倍 | 1.08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 |
| 化工機 | 117,800円 | +21.4% | -3.4% | 3.11% | 8.40倍 | 0.75倍 |
|
石油・化学装置中心のエンジニアリング会社。下水・排水処理、油清浄機など環境装置手がける |
| 前沢工 | 133,000円 | +2.7% | -9.9% | 2.71% | 8.07倍 | 0.85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 |
| 日本ドライ | 385,000円 | -3.4% | -3.5% | 1.43% | 7.82倍 | 1.09倍 |
|
防災設備大手。消防自動車も製造。資本提携戦略で総合防災体制整備。筆頭株主にＡＬＳＯＫ |
市場注目の銘柄
チャート関連のコラム
