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 |
|---|---|---|---|---|---|---|---|
| 2015/10/28 | 1,815 | 1,815 | 1,793 | 1,811 | -1 | -0.1% | 91,500 |
| 2015/10/27 | 1,836 | 1,845 | 1,807 | 1,812 | -29 | -1.6% | 96,700 |
| 2015/10/26 | 1,827 | 1,853 | 1,815 | 1,841 | +21 | +1.2% | 147,700 |
| 2015/10/23 | 1,830 | 1,836 | 1,817 | 1,820 | +21 | +1.2% | 97,100 |
| 2015/10/22 | 1,797 | 1,832 | 1,790 | 1,799 | -16 | -0.9% | 69,100 |
| 2015/10/21 | 1,761 | 1,821 | 1,752 | 1,815 | +46 | +2.6% | 154,600 |
| 2015/10/20 | 1,765 | 1,778 | 1,743 | 1,769 | +7 | +0.4% | 74,700 |
| 2015/10/19 | 1,785 | 1,785 | 1,758 | 1,762 | -23 | -1.3% | 59,800 |
| 2015/10/16 | 1,798 | 1,804 | 1,784 | 1,785 | +7 | +0.4% | 58,900 |
| 2015/10/15 | 1,739 | 1,784 | 1,736 | 1,778 | +21 | +1.2% | 84,400 |
| 2015/10/14 | 1,785 | 1,786 | 1,751 | 1,757 | -55 | -3% | 82,200 |
| 2015/10/13 | 1,834 | 1,845 | 1,803 | 1,812 | -22 | -1.2% | 89,800 |
| 2015/10/09 | 1,816 | 1,843 | 1,816 | 1,834 | +26 | +1.4% | 102,300 |
| 2015/10/08 | 1,803 | 1,823 | 1,787 | 1,808 | +4 | +0.2% | 98,500 |
| 2015/10/07 | 1,758 | 1,810 | 1,755 | 1,804 | +47 | +2.7% | 120,700 |
| 2015/10/06 | 1,735 | 1,783 | 1,735 | 1,757 | +27 | +1.6% | 136,800 |
| 2015/10/05 | 1,695 | 1,752 | 1,681 | 1,730 | +54 | +3.2% | 114,100 |
| 2015/10/02 | 1,639 | 1,695 | 1,625 | 1,676 | +18 | +1.1% | 108,300 |
| 2015/10/01 | 1,655 | 1,671 | 1,625 | 1,658 | +18 | +1.1% | 99,000 |
| 2015/09/30 | 1,623 | 1,662 | 1,614 | 1,640 | +42 | +2.6% | 159,600 |
| 2015/09/29 | 1,600 | 1,634 | 1,582 | 1,598 | -31 | -1.9% | 172,100 |
| 2015/09/28 | 1,638 | 1,661 | 1,622 | 1,629 | -32 | -1.9% | 78,800 |
| 2015/09/25 | 1,638 | 1,663 | 1,626 | 1,661 | +39 | +2.4% | 87,300 |
| 2015/09/24 | 1,650 | 1,678 | 1,622 | 1,622 | -68 | -4% | 103,100 |
| 2015/09/18 | 1,702 | 1,710 | 1,675 | 1,690 | -43 | -2.5% | 96,000 |
| 2015/09/17 | 1,710 | 1,751 | 1,708 | 1,733 | +33 | +1.9% | 96,800 |
| 2015/09/16 | 1,674 | 1,709 | 1,661 | 1,700 | +35 | +2.1% | 79,400 |
| 2015/09/15 | 1,650 | 1,685 | 1,650 | 1,665 | +25 | +1.5% | 83,200 |
| 2015/09/14 | 1,657 | 1,670 | 1,630 | 1,640 | -3 | -0.2% | 64,400 |
| 2015/09/11 | 1,623 | 1,664 | 1,621 | 1,643 | -20 | -1.2% | 174,500 |
| 2015/09/10 | 1,648 | 1,673 | 1,617 | 1,663 | -25 | -1.5% | 120,700 |
| 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 |
2401～
2450
件表示中 / 3769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 | 112,400円 | +36.8% | - | 1.78% | 18.99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 |
| 旭ダイヤ | 82,300円 | +3.6% | -15.3% | 3.65% | 18.55倍 | 0.66倍 |
|
ダイヤモンド工具大手。自動車、機械、電子部品用が柱。化合物半導体向け成長。配当性向５割超 |
| レオン自機 | 142,900円 | -0.1% | -15.1% | 3.36% | 12.03倍 | 1.00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 |
| 日阪製 | 139,600円 | +14.7% | -1.2% | 3.94% | 13.65倍 | 0.62倍 |
|
プレート式熱交換器、染色機器で首位。食品、医薬など生活産業機器を強化。特殊バルブで存在感 |
| 前沢工 | 192,500円 | +4.0% | +4.9% | 2.49% | 10.59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 |
市場注目の銘柄
チャート関連のコラム
