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 |
|---|---|---|---|---|---|---|---|
| 2014/04/09 | 1,551 | 1,575 | 1,545 | 1,553 | -31 | -2% | 100,800 |
| 2014/04/08 | 1,595 | 1,600 | 1,576 | 1,584 | -26 | -1.6% | 95,400 |
| 2014/04/07 | 1,600 | 1,617 | 1,587 | 1,610 | -5 | -0.3% | 97,500 |
| 2014/04/04 | 1,620 | 1,624 | 1,609 | 1,615 | -4 | -0.2% | 77,300 |
| 2014/04/03 | 1,625 | 1,632 | 1,612 | 1,619 | +11 | +0.7% | 89,300 |
| 2014/04/02 | 1,592 | 1,627 | 1,592 | 1,608 | +33 | +2.1% | 160,700 |
| 2014/04/01 | 1,600 | 1,602 | 1,571 | 1,575 | -13 | -0.8% | 93,600 |
| 2014/03/31 | 1,593 | 1,593 | 1,565 | 1,588 | +24 | +1.5% | 90,600 |
| 2014/03/28 | 1,557 | 1,575 | 1,552 | 1,564 | +9 | +0.6% | 76,700 |
| 2014/03/27 | 1,545 | 1,560 | 1,524 | 1,555 | -6 | -0.4% | 86,600 |
| 2014/03/26 | 1,568 | 1,577 | 1,555 | 1,561 | -1 | -0.1% | 123,400 |
| 2014/03/25 | 1,542 | 1,569 | 1,532 | 1,562 | +16 | +1% | 126,100 |
| 2014/03/24 | 1,521 | 1,570 | 1,521 | 1,546 | +28 | +1.8% | 149,800 |
| 2014/03/20 | 1,559 | 1,565 | 1,512 | 1,518 | -39 | -2.5% | 183,800 |
| 2014/03/19 | 1,578 | 1,579 | 1,552 | 1,557 | -6 | -0.4% | 97,100 |
| 2014/03/18 | 1,590 | 1,597 | 1,556 | 1,563 | +1 | +0.1% | 132,100 |
| 2014/03/17 | 1,580 | 1,594 | 1,546 | 1,562 | -18 | -1.1% | 151,100 |
| 2014/03/14 | 1,602 | 1,610 | 1,577 | 1,580 | -39 | -2.4% | 291,300 |
| 2014/03/13 | 1,636 | 1,647 | 1,614 | 1,619 | -21 | -1.3% | 170,200 |
| 2014/03/12 | 1,665 | 1,668 | 1,640 | 1,640 | -37 | -2.2% | 178,900 |
| 2014/03/11 | 1,680 | 1,689 | 1,661 | 1,677 | +3 | +0.2% | 119,800 |
| 2014/03/10 | 1,679 | 1,693 | 1,663 | 1,674 | -11 | -0.7% | 170,500 |
| 2014/03/07 | 1,697 | 1,702 | 1,661 | 1,685 | +4 | +0.2% | 128,600 |
| 2014/03/06 | 1,697 | 1,697 | 1,666 | 1,681 | +9 | +0.5% | 122,000 |
| 2014/03/05 | 1,689 | 1,712 | 1,672 | 1,672 | -4 | -0.2% | 122,400 |
| 2014/03/04 | 1,672 | 1,681 | 1,661 | 1,676 | -20 | -1.2% | 162,400 |
| 2014/03/03 | 1,734 | 1,741 | 1,680 | 1,696 | -63 | -3.6% | 216,000 |
| 2014/02/28 | 1,766 | 1,768 | 1,741 | 1,759 | -1 | -0.1% | 260,000 |
| 2014/02/27 | 1,760 | 1,774 | 1,733 | 1,760 | -5 | -0.3% | 169,400 |
| 2014/02/26 | 1,778 | 1,784 | 1,752 | 1,765 | -1 | -0.1% | 221,700 |
| 2014/02/25 | 1,751 | 1,768 | 1,740 | 1,766 | +37 | +2.1% | 149,400 |
| 2014/02/24 | 1,722 | 1,745 | 1,707 | 1,729 | +4 | +0.2% | 144,000 |
| 2014/02/21 | 1,706 | 1,729 | 1,692 | 1,725 | +38 | +2.3% | 123,800 |
| 2014/02/20 | 1,725 | 1,732 | 1,677 | 1,687 | -37 | -2.1% | 207,800 |
| 2014/02/19 | 1,725 | 1,727 | 1,702 | 1,724 | +6 | +0.3% | 148,300 |
| 2014/02/18 | 1,687 | 1,723 | 1,671 | 1,718 | +29 | +1.7% | 187,900 |
| 2014/02/17 | 1,657 | 1,692 | 1,635 | 1,689 | +40 | +2.4% | 160,900 |
| 2014/02/14 | 1,679 | 1,688 | 1,631 | 1,649 | -5 | -0.3% | 201,000 |
| 2014/02/13 | 1,704 | 1,707 | 1,651 | 1,654 | -46 | -2.7% | 195,700 |
| 2014/02/12 | 1,728 | 1,735 | 1,686 | 1,700 | -4 | -0.2% | 174,000 |
| 2014/02/10 | 1,698 | 1,709 | 1,671 | 1,704 | +51 | +3.1% | 160,900 |
| 2014/02/07 | 1,638 | 1,660 | 1,638 | 1,653 | +19 | +1.2% | 135,400 |
| 2014/02/06 | 1,635 | 1,649 | 1,610 | 1,634 | +10 | +0.6% | 202,200 |
| 2014/02/05 | 1,627 | 1,637 | 1,589 | 1,624 | +32 | +2% | 232,100 |
| 2014/02/04 | 1,613 | 1,630 | 1,583 | 1,592 | -89 | -5.3% | 403,300 |
| 2014/02/03 | 1,689 | 1,713 | 1,673 | 1,681 | -8 | -0.5% | 259,500 |
| 2014/01/31 | 1,692 | 1,700 | 1,666 | 1,689 | +2 | +0.1% | 180,300 |
| 2014/01/30 | 1,711 | 1,712 | 1,680 | 1,687 | -63 | -3.6% | 230,700 |
| 2014/01/29 | 1,732 | 1,750 | 1,715 | 1,750 | +50 | +2.9% | 152,800 |
| 2014/01/28 | 1,695 | 1,724 | 1,694 | 1,700 | +9 | +0.5% | 161,000 |
2701～
2750
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
