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 |
|---|---|---|---|---|---|---|---|
| 2014/10/17 | 1,596 | 1,627 | 1,577 | 1,580 | -20 | -1.3% | 133,600 |
| 2014/10/16 | 1,600 | 1,613 | 1,590 | 1,600 | -36 | -2.2% | 173,800 |
| 2014/10/15 | 1,615 | 1,649 | 1,608 | 1,636 | +23 | +1.4% | 122,300 |
| 2014/10/14 | 1,610 | 1,630 | 1,600 | 1,613 | -27 | -1.6% | 161,100 |
| 2014/10/10 | 1,650 | 1,655 | 1,626 | 1,640 | -33 | -2% | 247,900 |
| 2014/10/09 | 1,703 | 1,722 | 1,672 | 1,673 | -19 | -1.1% | 139,400 |
| 2014/10/08 | 1,700 | 1,712 | 1,680 | 1,692 | -24 | -1.4% | 211,700 |
| 2014/10/07 | 1,783 | 1,783 | 1,709 | 1,716 | -66 | -3.7% | 315,400 |
| 2014/10/06 | 1,770 | 1,788 | 1,760 | 1,782 | +46 | +2.6% | 103,600 |
| 2014/10/03 | 1,722 | 1,747 | 1,713 | 1,736 | +2 | +0.1% | 111,700 |
| 2014/10/02 | 1,753 | 1,759 | 1,727 | 1,734 | -49 | -2.7% | 157,600 |
| 2014/10/01 | 1,800 | 1,803 | 1,770 | 1,783 | -23 | -1.3% | 114,800 |
| 2014/09/30 | 1,829 | 1,829 | 1,793 | 1,806 | -13 | -0.7% | 95,500 |
| 2014/09/29 | 1,815 | 1,833 | 1,804 | 1,819 | +4 | +0.2% | 98,900 |
| 2014/09/26 | 1,831 | 1,831 | 1,801 | 1,815 | -32 | -1.7% | 94,200 |
| 2014/09/25 | 1,818 | 1,848 | 1,818 | 1,847 | +38 | +2.1% | 115,500 |
| 2014/09/24 | 1,810 | 1,820 | 1,803 | 1,809 | -5 | -0.3% | 62,000 |
| 2014/09/22 | 1,826 | 1,830 | 1,801 | 1,814 | -12 | -0.7% | 92,300 |
| 2014/09/19 | 1,810 | 1,842 | 1,800 | 1,826 | +29 | +1.6% | 208,000 |
| 2014/09/18 | 1,794 | 1,812 | 1,786 | 1,797 | +25 | +1.4% | 161,200 |
| 2014/09/17 | 1,792 | 1,796 | 1,765 | 1,772 | -24 | -1.3% | 92,700 |
| 2014/09/16 | 1,785 | 1,802 | 1,785 | 1,796 | +11 | +0.6% | 103,900 |
| 2014/09/12 | 1,801 | 1,801 | 1,778 | 1,785 | +2 | +0.1% | 117,100 |
| 2014/09/11 | 1,815 | 1,817 | 1,778 | 1,783 | -12 | -0.7% | 106,500 |
| 2014/09/10 | 1,775 | 1,801 | 1,765 | 1,795 | +22 | +1.2% | 220,400 |
| 2014/09/09 | 1,768 | 1,779 | 1,758 | 1,773 | +23 | +1.3% | 213,400 |
| 2014/09/08 | 1,720 | 1,758 | 1,714 | 1,750 | +52 | +3.1% | 326,300 |
| 2014/09/05 | 1,691 | 1,715 | 1,685 | 1,698 | +22 | +1.3% | 185,700 |
| 2014/09/04 | 1,697 | 1,708 | 1,672 | 1,676 | -20 | -1.2% | 144,800 |
| 2014/09/03 | 1,706 | 1,719 | 1,693 | 1,696 | +7 | +0.4% | 182,300 |
| 2014/09/02 | 1,686 | 1,705 | 1,686 | 1,689 | +3 | +0.2% | 154,300 |
| 2014/09/01 | 1,678 | 1,698 | 1,674 | 1,686 | +9 | +0.5% | 150,800 |
| 2014/08/29 | 1,664 | 1,682 | 1,647 | 1,677 | +12 | +0.7% | 180,000 |
| 2014/08/28 | 1,660 | 1,669 | 1,651 | 1,665 | +3 | +0.2% | 115,600 |
| 2014/08/27 | 1,665 | 1,668 | 1,654 | 1,662 | -1 | -0.1% | 94,100 |
| 2014/08/26 | 1,671 | 1,671 | 1,655 | 1,663 | -1 | -0.1% | 61,000 |
| 2014/08/25 | 1,660 | 1,668 | 1,655 | 1,664 | +9 | +0.5% | 66,600 |
| 2014/08/22 | 1,672 | 1,672 | 1,650 | 1,655 | -14 | -0.8% | 95,700 |
| 2014/08/21 | 1,674 | 1,677 | 1,658 | 1,669 | +4 | +0.2% | 104,000 |
| 2014/08/20 | 1,668 | 1,668 | 1,656 | 1,665 | +5 | +0.3% | 55,800 |
| 2014/08/19 | 1,671 | 1,674 | 1,652 | 1,660 | +2 | +0.1% | 72,400 |
| 2014/08/18 | 1,660 | 1,669 | 1,657 | 1,658 | -1 | -0.1% | 51,500 |
| 2014/08/15 | 1,672 | 1,672 | 1,648 | 1,659 | -6 | -0.4% | 68,800 |
| 2014/08/14 | 1,648 | 1,672 | 1,640 | 1,665 | +23 | +1.4% | 135,600 |
| 2014/08/13 | 1,633 | 1,645 | 1,627 | 1,642 | +8 | +0.5% | 115,800 |
| 2014/08/12 | 1,630 | 1,645 | 1,630 | 1,634 | +2 | +0.1% | 112,000 |
| 2014/08/11 | 1,630 | 1,640 | 1,622 | 1,632 | +14 | +0.9% | 107,300 |
| 2014/08/08 | 1,648 | 1,648 | 1,611 | 1,618 | -34 | -2.1% | 207,300 |
| 2014/08/07 | 1,652 | 1,668 | 1,631 | 1,652 | +3 | +0.2% | 129,900 |
| 2014/08/06 | 1,655 | 1,664 | 1,642 | 1,649 | -12 | -0.7% | 187,700 |
2651～
2700
件表示中 / 3768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 | 113,000円 | +36.8% | - | 1.77% | 19.08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 |
| 中野冷 | 787,000円 | +8.7% | +7.2% | 0.00% | 19.02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 |
| 旭ダイヤ | 82,000円 | +3.6% | -15.3% | 3.66% | 18.49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 |
| 前沢工 | 193,500円 | +4.0% | +4.9% | 2.48% | 10.64倍 | 1.14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 |
| ダイコク電 | 257,800円 | -15.5% | -56.7% | 3.10% | 10.73倍 | 0.83倍 |
|
ホール向けコンピュータシステム最大手。遊技機ユニットと２本柱。２４年にスマート遊技機参入 |
市場注目の銘柄
チャート関連のコラム
