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 |
|---|---|---|---|---|---|---|---|
| 2013/08/22 | 1,920 | 1,969 | 1,905 | 1,965 | +33 | +1.7% | 90,900 |
| 2013/08/21 | 1,909 | 1,948 | 1,877 | 1,932 | +24 | +1.3% | 124,700 |
| 2013/08/20 | 1,960 | 1,974 | 1,907 | 1,908 | -62 | -3.1% | 106,800 |
| 2013/08/19 | 1,990 | 1,998 | 1,944 | 1,970 | -2 | -0.1% | 131,100 |
| 2013/08/16 | 1,966 | 2,002 | 1,955 | 1,972 | -25 | -1.3% | 124,100 |
| 2013/08/15 | 2,006 | 2,045 | 1,993 | 1,997 | -50 | -2.4% | 147,300 |
| 2013/08/14 | 1,998 | 2,059 | 1,994 | 2,047 | +58 | +2.9% | 223,000 |
| 2013/08/13 | 1,948 | 1,992 | 1,947 | 1,989 | +60 | +3.1% | 106,300 |
| 2013/08/12 | 1,904 | 1,949 | 1,887 | 1,929 | -15 | -0.8% | 96,500 |
| 2013/08/09 | 1,931 | 1,958 | 1,913 | 1,944 | +13 | +0.7% | 118,000 |
| 2013/08/08 | 1,907 | 1,985 | 1,907 | 1,931 | +10 | +0.5% | 153,000 |
| 2013/08/07 | 1,958 | 1,976 | 1,918 | 1,921 | -87 | -4.3% | 199,500 |
| 2013/08/06 | 2,001 | 2,016 | 1,950 | 2,008 | -9 | -0.4% | 153,000 |
| 2013/08/05 | 1,947 | 2,035 | 1,933 | 2,017 | +71 | +3.6% | 227,500 |
| 2013/08/02 | 1,940 | 1,958 | 1,901 | 1,946 | +6 | +0.3% | 127,500 |
| 2013/08/01 | 1,947 | 1,950 | 1,885 | 1,940 | -16 | -0.8% | 247,500 |
| 2013/07/31 | 1,972 | 2,017 | 1,907 | 1,956 | -12 | -0.6% | 415,300 |
| 2013/07/30 | 1,810 | 1,975 | 1,810 | 1,968 | +183 | +10.3% | 365,300 |
| 2013/07/29 | 1,858 | 1,880 | 1,766 | 1,785 | -33 | -1.8% | 415,500 |
| 2013/07/26 | 1,830 | 1,865 | 1,810 | 1,818 | -47 | -2.5% | 134,600 |
| 2013/07/25 | 1,934 | 1,943 | 1,857 | 1,865 | -81 | -4.2% | 176,100 |
| 2013/07/24 | 1,979 | 1,990 | 1,920 | 1,946 | -26 | -1.3% | 104,000 |
| 2013/07/23 | 1,943 | 1,978 | 1,906 | 1,972 | +36 | +1.9% | 206,700 |
| 2013/07/22 | 1,855 | 1,937 | 1,839 | 1,936 | +112 | +6.1% | 279,300 |
| 2013/07/19 | 1,867 | 1,885 | 1,804 | 1,824 | -39 | -2.1% | 185,500 |
| 2013/07/18 | 1,844 | 1,872 | 1,840 | 1,863 | +30 | +1.6% | 184,400 |
| 2013/07/17 | 1,830 | 1,844 | 1,810 | 1,833 | +6 | +0.3% | 124,100 |
| 2013/07/16 | 1,842 | 1,844 | 1,823 | 1,827 | +25 | +1.4% | 97,500 |
| 2013/07/12 | 1,792 | 1,810 | 1,792 | 1,802 | +18 | +1% | 8,700 |
| 2013/07/11 | 1,794 | 1,808 | 1,782 | 1,784 | -14 | -0.8% | 3,100 |
| 2013/07/10 | 1,815 | 1,815 | 1,789 | 1,798 | +14 | +0.8% | 8,300 |
| 2013/07/09 | 1,836 | 1,836 | 1,753 | 1,784 | -12 | -0.7% | 13,800 |
| 2013/07/08 | 1,876 | 1,876 | 1,785 | 1,796 | ±0 | ±0% | 6,300 |
| 2013/07/05 | 1,750 | 1,816 | 1,740 | 1,796 | +84 | +4.9% | 4,600 |
| 2013/07/04 | 1,779 | 1,779 | 1,710 | 1,712 | -79 | -4.4% | 5,700 |
| 2013/07/03 | 1,804 | 1,804 | 1,780 | 1,791 | +11 | +0.6% | 4,400 |
| 2013/07/02 | 1,779 | 1,803 | 1,770 | 1,780 | +29 | +1.7% | 4,200 |
| 2013/07/01 | 1,763 | 1,763 | 1,710 | 1,751 | +24 | +1.4% | 4,000 |
| 2013/06/28 | 1,694 | 1,734 | 1,681 | 1,727 | +73 | +4.4% | 6,800 |
| 2013/06/27 | 1,654 | 1,657 | 1,614 | 1,654 | +40 | +2.5% | 4,100 |
| 2013/06/26 | 1,715 | 1,715 | 1,608 | 1,614 | -38 | -2.3% | 4,900 |
| 2013/06/25 | 1,765 | 1,765 | 1,652 | 1,652 | -125 | -7% | 4,600 |
| 2013/06/24 | 1,810 | 1,810 | 1,765 | 1,777 | -28 | -1.6% | 1,700 |
| 2013/06/21 | 1,800 | 1,805 | 1,763 | 1,805 | -20 | -1.1% | 3,500 |
| 2013/06/20 | 1,831 | 1,860 | 1,820 | 1,825 | -46 | -2.5% | 4,500 |
| 2013/06/19 | 1,901 | 1,901 | 1,846 | 1,871 | +24 | +1.3% | 1,600 |
| 2013/06/18 | 1,900 | 1,915 | 1,840 | 1,847 | -28 | -1.5% | 4,400 |
| 2013/06/17 | 1,800 | 1,882 | 1,800 | 1,875 | +58 | +3.2% | 2,800 |
| 2013/06/14 | 1,831 | 1,895 | 1,811 | 1,817 | -10 | -0.5% | 60,800 |
| 2013/06/13 | 1,976 | 1,976 | 1,827 | 1,827 | -166 | -8.3% | 11,700 |
2751～
2800
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 | 109,200円 | +22.5% | +116.1% | 1.37% | 22.17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 | 74,100円 | +7.9% | - | 3.91% | 41.84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 | 142,400円 | +3.3% | +9.3% | 2.95% | 10.22倍 | 1.05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 | 264,600円 | -0.8% | -7.2% | 3.78% | 4.95倍 | 0.63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 | 128,900円 | +10.4% | +33.1% | 0.78% | 47.37倍 | 0.98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
