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 |
|---|---|---|---|---|---|---|---|
| 2024/01/31 | 1,516 | 1,520 | 1,494 | 1,511 | -12 | -0.8% | 140,200 |
| 2024/01/30 | 1,516 | 1,542 | 1,516 | 1,523 | +7 | +0.5% | 95,200 |
| 2024/01/29 | 1,510 | 1,520 | 1,507 | 1,516 | +8 | +0.5% | 59,800 |
| 2024/01/26 | 1,510 | 1,516 | 1,500 | 1,508 | -17 | -1.1% | 100,500 |
| 2024/01/25 | 1,509 | 1,527 | 1,498 | 1,525 | +11 | +0.7% | 78,800 |
| 2024/01/24 | 1,529 | 1,532 | 1,507 | 1,514 | -15 | -1% | 80,100 |
| 2024/01/23 | 1,549 | 1,560 | 1,525 | 1,529 | -12 | -0.8% | 76,600 |
| 2024/01/22 | 1,540 | 1,552 | 1,535 | 1,541 | +11 | +0.7% | 56,000 |
| 2024/01/19 | 1,548 | 1,563 | 1,530 | 1,530 | -18 | -1.2% | 69,300 |
| 2024/01/18 | 1,560 | 1,581 | 1,540 | 1,548 | -15 | -1% | 81,800 |
| 2024/01/17 | 1,609 | 1,618 | 1,563 | 1,563 | -32 | -2% | 87,900 |
| 2024/01/16 | 1,590 | 1,609 | 1,585 | 1,595 | +8 | +0.5% | 60,400 |
| 2024/01/15 | 1,570 | 1,597 | 1,570 | 1,587 | +17 | +1.1% | 42,500 |
| 2024/01/12 | 1,588 | 1,588 | 1,561 | 1,570 | -1 | -0.1% | 80,100 |
| 2024/01/11 | 1,595 | 1,599 | 1,570 | 1,571 | -6 | -0.4% | 84,500 |
| 2024/01/10 | 1,551 | 1,586 | 1,550 | 1,577 | +28 | +1.8% | 81,300 |
| 2024/01/09 | 1,526 | 1,557 | 1,526 | 1,549 | +27 | +1.8% | 63,800 |
| 2024/01/05 | 1,537 | 1,540 | 1,522 | 1,522 | -5 | -0.3% | 48,500 |
| 2024/01/04 | 1,525 | 1,528 | 1,485 | 1,527 | +2 | +0.1% | 69,600 |
| 2023/12/29 | 1,546 | 1,551 | 1,518 | 1,525 | -14 | -0.9% | 83,600 |
| 2023/12/28 | 1,517 | 1,539 | 1,507 | 1,539 | +22 | +1.5% | 58,400 |
| 2023/12/27 | 1,470 | 1,518 | 1,465 | 1,517 | +47 | +3.2% | 150,200 |
| 2023/12/26 | 1,451 | 1,473 | 1,450 | 1,470 | +15 | +1% | 98,200 |
| 2023/12/25 | 1,473 | 1,489 | 1,455 | 1,455 | +1 | +0.1% | 66,200 |
| 2023/12/22 | 1,458 | 1,473 | 1,445 | 1,454 | -9 | -0.6% | 88,500 |
| 2023/12/21 | 1,471 | 1,475 | 1,458 | 1,463 | -26 | -1.7% | 63,800 |
| 2023/12/20 | 1,505 | 1,522 | 1,488 | 1,489 | -8 | -0.5% | 53,000 |
| 2023/12/19 | 1,499 | 1,505 | 1,483 | 1,497 | +2 | +0.1% | 71,000 |
| 2023/12/18 | 1,494 | 1,503 | 1,468 | 1,495 | -11 | -0.7% | 103,900 |
| 2023/12/15 | 1,452 | 1,508 | 1,448 | 1,506 | +58 | +4% | 117,700 |
| 2023/12/14 | 1,450 | 1,459 | 1,430 | 1,448 | -2 | -0.1% | 109,600 |
| 2023/12/13 | 1,437 | 1,460 | 1,425 | 1,450 | +10 | +0.7% | 139,800 |
| 2023/12/12 | 1,449 | 1,458 | 1,432 | 1,440 | +5 | +0.3% | 97,100 |
| 2023/12/11 | 1,458 | 1,462 | 1,427 | 1,435 | -8 | -0.6% | 131,800 |
| 2023/12/08 | 1,480 | 1,483 | 1,436 | 1,443 | -46 | -3.1% | 228,700 |
| 2023/12/07 | 1,500 | 1,507 | 1,487 | 1,489 | -12 | -0.8% | 134,800 |
| 2023/12/06 | 1,509 | 1,512 | 1,496 | 1,501 | +2 | +0.1% | 137,800 |
| 2023/12/05 | 1,489 | 1,511 | 1,486 | 1,499 | +3 | +0.2% | 113,300 |
| 2023/12/04 | 1,511 | 1,515 | 1,480 | 1,496 | -16 | -1.1% | 151,300 |
| 2023/12/01 | 1,535 | 1,535 | 1,511 | 1,512 | -22 | -1.4% | 150,000 |
| 2023/11/30 | 1,551 | 1,556 | 1,523 | 1,534 | -22 | -1.4% | 183,000 |
| 2023/11/29 | 1,563 | 1,577 | 1,548 | 1,556 | -17 | -1.1% | 115,600 |
| 2023/11/28 | 1,585 | 1,589 | 1,562 | 1,573 | -12 | -0.8% | 127,900 |
| 2023/11/27 | 1,601 | 1,617 | 1,576 | 1,585 | -16 | -1% | 54,700 |
| 2023/11/24 | 1,622 | 1,633 | 1,601 | 1,601 | -25 | -1.5% | 83,200 |
| 2023/11/22 | 1,648 | 1,652 | 1,626 | 1,626 | -30 | -1.8% | 72,700 |
| 2023/11/21 | 1,646 | 1,669 | 1,645 | 1,656 | +17 | +1% | 79,200 |
| 2023/11/20 | 1,614 | 1,654 | 1,614 | 1,639 | +27 | +1.7% | 140,100 |
| 2023/11/17 | 1,606 | 1,612 | 1,588 | 1,612 | +6 | +0.4% | 39,200 |
| 2023/11/16 | 1,620 | 1,623 | 1,591 | 1,606 | -19 | -1.2% | 68,800 |
201～
250
件表示中 / 3586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 | 108,800円 | +22.5% | +116.1% | 1.38% | 22.09倍 | 0.43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 |
| ソディック | 73,700円 | +7.9% | - | 3.93% | 41.61倍 | 0.46倍 |
|
放電加工機で世界首位級。ＮＣ装置内製し独自色強い。射出成形機や食品機械（製麺機）も育成 |
| レオン自機 | 140,000円 | +3.3% | +9.3% | 3.00% | 10.05倍 | 1.03倍 |
|
練り技術を基礎に食品成形機展開。包あん成形機や製パン機が主力。米国製パン事業が育つ |
| ＧＣジョイコＨ | 270,100円 | -0.8% | -7.2% | 3.70% | 5.05倍 | 0.64倍 |
|
遊技機用プリペイドカードシステム大手。１１年日本ゲームカードとジョイコシステムズが統合 |
| 瑞 光 | 131,700円 | +10.4% | +33.1% | 0.76% | 48.40倍 | 1.00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 |
市場注目の銘柄
チャート関連のコラム
