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 |
|---|---|---|---|---|---|---|---|
| 2017/01/24 | 3,995 | 4,025 | 3,975 | 4,010 | +10 | +0.3% | 133,900 |
| 2017/01/23 | 3,995 | 4,040 | 3,930 | 4,000 | +20 | +0.5% | 164,600 |
| 2017/01/20 | 3,915 | 3,990 | 3,895 | 3,980 | +45 | +1.1% | 119,000 |
| 2017/01/19 | 3,925 | 3,965 | 3,915 | 3,935 | +50 | +1.3% | 100,200 |
| 2017/01/18 | 3,805 | 3,885 | 3,780 | 3,885 | +70 | +1.8% | 158,400 |
| 2017/01/17 | 3,855 | 3,885 | 3,805 | 3,815 | -100 | -2.6% | 169,900 |
| 2017/01/16 | 3,945 | 3,945 | 3,885 | 3,915 | -55 | -1.4% | 94,200 |
| 2017/01/13 | 3,940 | 3,970 | 3,910 | 3,970 | +10 | +0.3% | 93,200 |
| 2017/01/12 | 4,030 | 4,040 | 3,915 | 3,960 | -25 | -0.6% | 151,500 |
| 2017/01/11 | 3,995 | 4,010 | 3,975 | 3,985 | +15 | +0.4% | 75,600 |
| 2017/01/10 | 4,035 | 4,035 | 3,930 | 3,970 | -60 | -1.5% | 173,400 |
| 2017/01/06 | 3,950 | 4,045 | 3,935 | 4,030 | +95 | +2.4% | 224,800 |
| 2017/01/05 | 4,015 | 4,015 | 3,890 | 3,935 | -90 | -2.2% | 211,800 |
| 2017/01/04 | 4,000 | 4,035 | 3,935 | 4,025 | +70 | +1.8% | 215,600 |
| 2016/12/30 | 3,880 | 3,970 | 3,880 | 3,955 | +85 | +2.2% | 144,000 |
| 2016/12/29 | 3,965 | 3,980 | 3,845 | 3,870 | -115 | -2.9% | 181,600 |
| 2016/12/28 | 3,855 | 3,990 | 3,830 | 3,985 | +130 | +3.4% | 198,900 |
| 2016/12/27 | 3,885 | 3,885 | 3,825 | 3,855 | -25 | -0.6% | 118,700 |
| 2016/12/26 | 3,910 | 3,910 | 3,855 | 3,880 | +25 | +0.6% | 117,700 |
| 2016/12/22 | 3,920 | 3,920 | 3,835 | 3,855 | -50 | -1.3% | 221,400 |
| 2016/12/21 | 3,900 | 3,940 | 3,900 | 3,905 | +60 | +1.6% | 227,900 |
| 2016/12/20 | 3,840 | 3,870 | 3,785 | 3,845 | +5 | +0.1% | 175,100 |
| 2016/12/19 | 3,820 | 3,850 | 3,760 | 3,840 | +20 | +0.5% | 185,200 |
| 2016/12/16 | 3,745 | 3,840 | 3,725 | 3,820 | +115 | +3.1% | 318,100 |
| 2016/12/15 | 3,650 | 3,745 | 3,645 | 3,705 | +120 | +3.3% | 249,400 |
| 2016/12/14 | 3,570 | 3,610 | 3,540 | 3,585 | -15 | -0.4% | 93,600 |
| 2016/12/13 | 3,625 | 3,645 | 3,560 | 3,600 | -25 | -0.7% | 100,200 |
| 2016/12/12 | 3,700 | 3,725 | 3,575 | 3,625 | -55 | -1.5% | 150,800 |
| 2016/12/09 | 3,670 | 3,685 | 3,620 | 3,680 | +10 | +0.3% | 175,400 |
| 2016/12/08 | 3,610 | 3,690 | 3,610 | 3,670 | +100 | +2.8% | 228,100 |
| 2016/12/07 | 3,605 | 3,645 | 3,535 | 3,570 | -15 | -0.4% | 151,700 |
| 2016/12/06 | 3,590 | 3,600 | 3,535 | 3,585 | +5 | +0.1% | 192,300 |
| 2016/12/05 | 3,575 | 3,615 | 3,550 | 3,580 | -15 | -0.4% | 154,600 |
| 2016/12/02 | 3,535 | 3,700 | 3,535 | 3,595 | +45 | +1.3% | 412,300 |
| 2016/12/01 | 3,515 | 3,575 | 3,485 | 3,550 | +90 | +2.6% | 279,900 |
| 2016/11/30 | 3,460 | 3,465 | 3,415 | 3,460 | -5 | -0.1% | 164,500 |
| 2016/11/29 | 3,455 | 3,485 | 3,430 | 3,465 | -45 | -1.3% | 193,500 |
| 2016/11/28 | 3,410 | 3,535 | 3,405 | 3,510 | +50 | +1.4% | 181,200 |
| 2016/11/25 | 3,440 | 3,520 | 3,440 | 3,460 | +40 | +1.2% | 230,300 |
| 2016/11/24 | 3,405 | 3,475 | 3,390 | 3,420 | +45 | +1.3% | 262,300 |
| 2016/11/22 | 3,330 | 3,375 | 3,275 | 3,375 | +10 | +0.3% | 272,600 |
| 2016/11/21 | 3,450 | 3,460 | 3,335 | 3,365 | -45 | -1.3% | 166,200 |
| 2016/11/18 | 3,465 | 3,475 | 3,385 | 3,410 | -40 | -1.2% | 188,700 |
| 2016/11/17 | 3,435 | 3,490 | 3,430 | 3,450 | -10 | -0.3% | 117,400 |
| 2016/11/16 | 3,485 | 3,515 | 3,430 | 3,460 | +20 | +0.6% | 177,500 |
| 2016/11/15 | 3,525 | 3,550 | 3,420 | 3,440 | -85 | -2.4% | 177,200 |
| 2016/11/14 | 3,330 | 3,580 | 3,325 | 3,525 | +170 | +5.1% | 304,000 |
| 2016/11/11 | 3,495 | 3,520 | 3,325 | 3,355 | -100 | -2.9% | 314,000 |
| 2016/11/10 | 3,450 | 3,585 | 3,425 | 3,455 | +185 | +5.7% | 323,100 |
| 2016/11/09 | 3,390 | 3,450 | 3,185 | 3,270 | -105 | -3.1% | 571,000 |
2101～
2150
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
