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 |
|---|---|---|---|---|---|---|---|
| 2015/09/09 | 1,632 | 1,688 | 1,623 | 1,688 | +102 | +6.4% | 160,700 |
| 2015/09/08 | 1,586 | 1,619 | 1,584 | 1,586 | -17 | -1.1% | 155,600 |
| 2015/09/07 | 1,606 | 1,619 | 1,557 | 1,603 | -28 | -1.7% | 252,000 |
| 2015/09/04 | 1,656 | 1,657 | 1,605 | 1,631 | -9 | -0.5% | 148,600 |
| 2015/09/03 | 1,663 | 1,681 | 1,636 | 1,640 | -10 | -0.6% | 84,100 |
| 2015/09/02 | 1,628 | 1,670 | 1,621 | 1,650 | -10 | -0.6% | 145,100 |
| 2015/09/01 | 1,701 | 1,706 | 1,660 | 1,660 | -63 | -3.7% | 158,500 |
| 2015/08/31 | 1,755 | 1,755 | 1,700 | 1,723 | -23 | -1.3% | 109,500 |
| 2015/08/28 | 1,698 | 1,756 | 1,698 | 1,746 | +96 | +5.8% | 157,700 |
| 2015/08/27 | 1,700 | 1,718 | 1,645 | 1,650 | -20 | -1.2% | 169,400 |
| 2015/08/26 | 1,662 | 1,679 | 1,618 | 1,670 | +68 | +4.2% | 143,800 |
| 2015/08/25 | 1,635 | 1,675 | 1,580 | 1,602 | -68 | -4.1% | 200,000 |
| 2015/08/24 | 1,708 | 1,714 | 1,668 | 1,670 | -64 | -3.7% | 184,500 |
| 2015/08/21 | 1,732 | 1,758 | 1,718 | 1,734 | -31 | -1.8% | 143,400 |
| 2015/08/20 | 1,780 | 1,783 | 1,756 | 1,765 | -18 | -1% | 95,100 |
| 2015/08/19 | 1,794 | 1,820 | 1,780 | 1,783 | -19 | -1.1% | 121,700 |
| 2015/08/18 | 1,810 | 1,819 | 1,793 | 1,802 | -8 | -0.4% | 107,700 |
| 2015/08/17 | 1,794 | 1,810 | 1,787 | 1,810 | +27 | +1.5% | 70,900 |
| 2015/08/14 | 1,804 | 1,804 | 1,773 | 1,783 | -28 | -1.5% | 165,900 |
| 2015/08/13 | 1,791 | 1,822 | 1,787 | 1,811 | +12 | +0.7% | 78,600 |
| 2015/08/12 | 1,802 | 1,834 | 1,790 | 1,799 | -24 | -1.3% | 140,800 |
| 2015/08/11 | 1,815 | 1,828 | 1,812 | 1,823 | +12 | +0.7% | 100,800 |
| 2015/08/10 | 1,812 | 1,820 | 1,788 | 1,811 | -4 | -0.2% | 104,200 |
| 2015/08/07 | 1,784 | 1,819 | 1,773 | 1,815 | +13 | +0.7% | 132,500 |
| 2015/08/06 | 1,760 | 1,814 | 1,760 | 1,802 | +55 | +3.1% | 268,700 |
| 2015/08/05 | 1,736 | 1,762 | 1,725 | 1,747 | +11 | +0.6% | 305,100 |
| 2015/08/04 | 1,792 | 1,792 | 1,717 | 1,736 | -65 | -3.6% | 565,000 |
| 2015/08/03 | 1,900 | 1,900 | 1,790 | 1,801 | -132 | -6.8% | 647,700 |
| 2015/07/31 | 1,927 | 1,939 | 1,905 | 1,933 | +26 | +1.4% | 118,300 |
| 2015/07/30 | 1,925 | 1,933 | 1,902 | 1,907 | -18 | -0.9% | 118,100 |
| 2015/07/29 | 1,929 | 1,936 | 1,896 | 1,925 | +10 | +0.5% | 177,500 |
| 2015/07/28 | 1,860 | 1,933 | 1,852 | 1,915 | +43 | +2.3% | 209,500 |
| 2015/07/27 | 1,882 | 1,883 | 1,860 | 1,872 | -16 | -0.8% | 104,700 |
| 2015/07/24 | 1,901 | 1,901 | 1,874 | 1,888 | -9 | -0.5% | 96,900 |
| 2015/07/23 | 1,908 | 1,912 | 1,882 | 1,897 | -8 | -0.4% | 90,500 |
| 2015/07/22 | 1,914 | 1,918 | 1,901 | 1,905 | -23 | -1.2% | 72,400 |
| 2015/07/21 | 1,939 | 1,939 | 1,919 | 1,928 | +7 | +0.4% | 50,100 |
| 2015/07/17 | 1,940 | 1,940 | 1,912 | 1,921 | -5 | -0.3% | 66,100 |
| 2015/07/16 | 1,942 | 1,942 | 1,910 | 1,926 | -2 | -0.1% | 102,800 |
| 2015/07/15 | 1,924 | 1,928 | 1,905 | 1,928 | +5 | +0.3% | 106,100 |
| 2015/07/14 | 1,953 | 1,958 | 1,907 | 1,923 | +50 | +2.7% | 211,300 |
| 2015/07/13 | 1,854 | 1,887 | 1,854 | 1,873 | +19 | +1% | 113,000 |
| 2015/07/10 | 1,882 | 1,885 | 1,838 | 1,854 | -13 | -0.7% | 119,500 |
| 2015/07/09 | 1,840 | 1,870 | 1,776 | 1,867 | -20 | -1.1% | 216,400 |
| 2015/07/08 | 1,922 | 1,931 | 1,886 | 1,887 | -49 | -2.5% | 217,100 |
| 2015/07/07 | 1,950 | 1,957 | 1,930 | 1,936 | +20 | +1% | 90,700 |
| 2015/07/06 | 1,952 | 1,959 | 1,911 | 1,916 | -61 | -3.1% | 196,100 |
| 2015/07/03 | 1,980 | 1,983 | 1,966 | 1,977 | -13 | -0.7% | 96,700 |
| 2015/07/02 | 1,994 | 2,025 | 1,981 | 1,990 | +28 | +1.4% | 191,200 |
| 2015/07/01 | 1,978 | 1,982 | 1,947 | 1,962 | +11 | +0.6% | 224,200 |
2351～
2400
件表示中 / 3688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 | 87,900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 | 115,400円 | +3.3% | +9.3% | 3.64% | 8.28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 | 109,000円 | +10.3% | - | 1.47% | 35.18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 | 150,800円 | +8.0% | -13.4% | 4.64% | 9.83倍 | 1.02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
