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 |
|---|---|---|---|---|---|---|---|
| 2012/08/16 | 1,072 | 1,090 | 1,072 | 1,088 | +16 | +1.5% | 1,300 |
| 2012/08/15 | 1,081 | 1,081 | 1,063 | 1,072 | -11 | -1% | 700 |
| 2012/08/14 | 1,080 | 1,088 | 1,080 | 1,083 | +10 | +0.9% | 900 |
| 2012/08/13 | 1,078 | 1,079 | 1,073 | 1,073 | -5 | -0.5% | 600 |
| 2012/08/10 | 1,079 | 1,079 | 1,061 | 1,078 | -1 | -0.1% | 700 |
| 2012/08/09 | 1,090 | 1,090 | 1,071 | 1,079 | +14 | +1.3% | 3,600 |
| 2012/08/08 | 1,044 | 1,069 | 1,044 | 1,065 | +21 | +2% | 1,600 |
| 2012/08/07 | 1,032 | 1,044 | 1,028 | 1,044 | -12 | -1.1% | 1,400 |
| 2012/08/06 | 1,044 | 1,074 | 1,036 | 1,056 | -10 | -0.9% | 2,700 |
| 2012/08/03 | 1,083 | 1,083 | 1,064 | 1,066 | -29 | -2.6% | 2,300 |
| 2012/08/02 | 1,135 | 1,135 | 1,095 | 1,095 | -40 | -3.5% | 6,300 |
| 2012/08/01 | 1,098 | 1,136 | 1,097 | 1,135 | +14 | +1.2% | 1,600 |
| 2012/07/31 | 1,111 | 1,124 | 1,109 | 1,121 | -20 | -1.8% | 3,500 |
| 2012/07/30 | 1,106 | 1,141 | 1,099 | 1,141 | -7 | -0.6% | 4,600 |
| 2012/07/27 | 1,148 | 1,148 | 1,148 | 1,148 | +15 | +1.3% | 500 |
| 2012/07/26 | 1,134 | 1,134 | 1,133 | 1,133 | +29 | +2.6% | 1,600 |
| 2012/07/25 | 1,116 | 1,117 | 1,104 | 1,104 | -31 | -2.7% | 1,600 |
| 2012/07/24 | 1,125 | 1,135 | 1,125 | 1,135 | +1 | +0.1% | 800 |
| 2012/07/23 | 1,151 | 1,154 | 1,131 | 1,134 | -19 | -1.6% | 7,200 |
| 2012/07/20 | 1,177 | 1,177 | 1,152 | 1,153 | -21 | -1.8% | 700 |
| 2012/07/19 | 1,188 | 1,188 | 1,174 | 1,174 | +22 | +1.9% | 2,000 |
| 2012/07/18 | 1,164 | 1,164 | 1,152 | 1,152 | -8 | -0.7% | 300 |
| 2012/07/17 | 1,176 | 1,202 | 1,160 | 1,160 | -1 | -0.1% | 1,200 |
| 2012/07/13 | 1,144 | 1,178 | 1,144 | 1,161 | +8 | +0.7% | 7,500 |
| 2012/07/12 | 1,175 | 1,175 | 1,153 | 1,153 | -30 | -2.5% | 3,900 |
| 2012/07/11 | 1,180 | 1,183 | 1,178 | 1,183 | -7 | -0.6% | 1,700 |
| 2012/07/10 | 1,229 | 1,229 | 1,186 | 1,190 | -9 | -0.8% | 1,000 |
| 2012/07/09 | 1,192 | 1,202 | 1,192 | 1,199 | -11 | -0.9% | 1,500 |
| 2012/07/06 | 1,236 | 1,236 | 1,204 | 1,210 | -16 | -1.3% | 1,600 |
| 2012/07/05 | 1,205 | 1,226 | 1,205 | 1,226 | -7 | -0.6% | 300 |
| 2012/07/04 | 1,235 | 1,248 | 1,233 | 1,233 | +1 | +0.1% | 900 |
| 2012/07/03 | 1,226 | 1,232 | 1,226 | 1,232 | +12 | +1% | 1,300 |
| 2012/07/02 | 1,250 | 1,250 | 1,220 | 1,220 | -29 | -2.3% | 1,900 |
| 2012/06/29 | 1,205 | 1,254 | 1,205 | 1,249 | +32 | +2.6% | 1,900 |
| 2012/06/28 | 1,198 | 1,217 | 1,198 | 1,217 | +17 | +1.4% | 2,300 |
| 2012/06/27 | 1,211 | 1,211 | 1,195 | 1,200 | -21 | -1.7% | 4,400 |
| 2012/06/26 | 1,225 | 1,240 | 1,221 | 1,221 | -13 | -1.1% | 4,300 |
| 2012/06/25 | 1,246 | 1,246 | 1,234 | 1,234 | -4 | -0.3% | 600 |
| 2012/06/22 | 1,239 | 1,245 | 1,235 | 1,238 | -6 | -0.5% | 1,100 |
| 2012/06/21 | 1,261 | 1,261 | 1,241 | 1,244 | -14 | -1.1% | 3,000 |
| 2012/06/20 | 1,272 | 1,272 | 1,254 | 1,258 | -15 | -1.2% | 2,200 |
| 2012/06/19 | 1,281 | 1,281 | 1,273 | 1,273 | -8 | -0.6% | 500 |
| 2012/06/18 | 1,259 | 1,281 | 1,259 | 1,281 | +44 | +3.6% | 2,000 |
| 2012/06/15 | 1,234 | 1,237 | 1,234 | 1,237 | +2 | +0.2% | 900 |
| 2012/06/14 | 1,221 | 1,240 | 1,221 | 1,235 | -5 | -0.4% | 800 |
| 2012/06/13 | 1,238 | 1,240 | 1,238 | 1,240 | -5 | -0.4% | 300 |
| 2012/06/12 | 1,250 | 1,250 | 1,236 | 1,245 | -32 | -2.5% | 3,500 |
| 2012/06/11 | 1,266 | 1,279 | 1,266 | 1,277 | +11 | +0.9% | 1,900 |
| 2012/06/08 | 1,277 | 1,278 | 1,259 | 1,266 | -15 | -1.2% | 23,400 |
| 2012/06/07 | 1,266 | 1,281 | 1,266 | 1,281 | +17 | +1.3% | 2,100 |
3001～
3050
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
