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 |
|---|---|---|---|---|---|---|---|
| 2017/08/30 | 5,460 | 5,560 | 5,380 | 5,560 | +170 | +3.2% | 187,500 |
| 2017/08/29 | 5,430 | 5,430 | 5,300 | 5,390 | -100 | -1.8% | 175,500 |
| 2017/08/28 | 5,320 | 5,520 | 5,280 | 5,490 | +320 | +6.2% | 370,500 |
| 2017/08/25 | 5,240 | 5,260 | 5,150 | 5,170 | -70 | -1.3% | 263,800 |
| 2017/08/24 | 5,280 | 5,310 | 5,220 | 5,240 | -90 | -1.7% | 180,000 |
| 2017/08/23 | 5,460 | 5,460 | 5,290 | 5,330 | -70 | -1.3% | 94,500 |
| 2017/08/22 | 5,350 | 5,430 | 5,320 | 5,400 | +50 | +0.9% | 75,400 |
| 2017/08/21 | 5,380 | 5,380 | 5,280 | 5,350 | ±0 | ±0% | 79,500 |
| 2017/08/18 | 5,420 | 5,460 | 5,330 | 5,350 | -170 | -3.1% | 126,300 |
| 2017/08/17 | 5,580 | 5,610 | 5,510 | 5,520 | -20 | -0.4% | 77,100 |
| 2017/08/16 | 5,620 | 5,650 | 5,520 | 5,540 | -170 | -3% | 137,900 |
| 2017/08/15 | 5,450 | 5,740 | 5,430 | 5,710 | +360 | +6.7% | 230,000 |
| 2017/08/14 | 5,400 | 5,540 | 5,330 | 5,350 | -170 | -3.1% | 173,700 |
| 2017/08/10 | 5,520 | 5,610 | 5,450 | 5,520 | -30 | -0.5% | 139,400 |
| 2017/08/09 | 5,530 | 5,550 | 5,370 | 5,550 | -20 | -0.4% | 191,000 |
| 2017/08/08 | 5,580 | 5,600 | 5,530 | 5,570 | -20 | -0.4% | 147,400 |
| 2017/08/07 | 5,460 | 5,630 | 5,460 | 5,590 | +190 | +3.5% | 193,100 |
| 2017/08/04 | 5,420 | 5,430 | 5,360 | 5,400 | -40 | -0.7% | 104,400 |
| 2017/08/03 | 5,510 | 5,530 | 5,380 | 5,440 | -40 | -0.7% | 175,000 |
| 2017/08/02 | 5,270 | 5,520 | 5,270 | 5,480 | +230 | +4.4% | 199,800 |
| 2017/08/01 | 5,280 | 5,310 | 5,200 | 5,250 | -120 | -2.2% | 219,900 |
| 2017/07/31 | 5,180 | 5,430 | 5,140 | 5,370 | -380 | -6.6% | 570,400 |
| 2017/07/28 | 5,930 | 5,970 | 5,710 | 5,750 | -110 | -1.9% | 192,900 |
| 2017/07/27 | 5,830 | 5,910 | 5,820 | 5,860 | +20 | +0.3% | 86,100 |
| 2017/07/26 | 5,850 | 5,880 | 5,780 | 5,840 | +40 | +0.7% | 95,700 |
| 2017/07/25 | 5,880 | 5,910 | 5,800 | 5,800 | -100 | -1.7% | 71,900 |
| 2017/07/24 | 5,890 | 5,940 | 5,830 | 5,900 | -20 | -0.3% | 100,300 |
| 2017/07/21 | 5,800 | 5,980 | 5,800 | 5,920 | +170 | +3% | 138,600 |
| 2017/07/20 | 5,810 | 5,860 | 5,740 | 5,750 | -60 | -1% | 142,800 |
| 2017/07/19 | 5,800 | 5,840 | 5,710 | 5,810 | -20 | -0.3% | 103,400 |
| 2017/07/18 | 5,860 | 5,880 | 5,750 | 5,830 | -20 | -0.3% | 110,300 |
| 2017/07/14 | 5,700 | 5,870 | 5,690 | 5,850 | +160 | +2.8% | 173,400 |
| 2017/07/13 | 5,570 | 5,720 | 5,560 | 5,690 | +170 | +3.1% | 157,700 |
| 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 |
1951～
2000
件表示中 / 3770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 | 112,000円 | +36.8% | - | 1.79% | 18.92倍 | 0.49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 |
| ＮＩＴＴＯＫＵ | 225,200円 | +20.2% | +169.4% | 2.22% | 18.10倍 | 1.04倍 |
|
コイル用自動巻線機最大手で全自動システム機に特色。モーター用巻線機も。ＦＡ企業志向 |
| 前沢工 | 192,900円 | +4.0% | +4.9% | 2.49% | 10.61倍 | 1.13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 |
| レオン自機 | 140,900円 | -0.1% | -15.1% | 3.41% | 11.86倍 | 0.98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 |
| 中野冷 | 786,000円 | +8.7% | +7.2% | 0.00% | 19.00倍 | 1.55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 |
市場注目の銘柄
チャート関連のコラム
