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 |
|---|---|---|---|---|---|---|---|
| 2012/03/23 | 1,593 | 1,593 | 1,568 | 1,571 | -30 | -1.9% | 2,700 |
| 2012/03/22 | 1,623 | 1,623 | 1,593 | 1,601 | -4 | -0.2% | 3,300 |
| 2012/03/21 | 1,637 | 1,637 | 1,605 | 1,605 | -14 | -0.9% | 2,000 |
| 2012/03/19 | 1,609 | 1,622 | 1,609 | 1,619 | +40 | +2.5% | 1,400 |
| 2012/03/16 | 1,601 | 1,601 | 1,574 | 1,579 | -2 | -0.1% | 3,900 |
| 2012/03/15 | 1,567 | 1,611 | 1,567 | 1,581 | +9 | +0.6% | 2,900 |
| 2012/03/14 | 1,574 | 1,578 | 1,567 | 1,572 | +15 | +1% | 4,600 |
| 2012/03/13 | 1,556 | 1,578 | 1,550 | 1,557 | +6 | +0.4% | 2,100 |
| 2012/03/12 | 1,597 | 1,597 | 1,551 | 1,551 | -6 | -0.4% | 1,700 |
| 2012/03/09 | 1,541 | 1,557 | 1,541 | 1,557 | +44 | +2.9% | 30,800 |
| 2012/03/08 | 1,513 | 1,513 | 1,513 | 1,513 | +8 | +0.5% | 1,900 |
| 2012/03/07 | 1,492 | 1,505 | 1,492 | 1,505 | -1 | -0.1% | 3,700 |
| 2012/03/06 | 1,524 | 1,524 | 1,503 | 1,506 | -21 | -1.4% | 4,500 |
| 2012/03/05 | 1,537 | 1,540 | 1,527 | 1,527 | -2 | -0.1% | 1,700 |
| 2012/03/02 | 1,536 | 1,536 | 1,526 | 1,529 | +19 | +1.3% | 1,600 |
| 2012/03/01 | 1,570 | 1,570 | 1,504 | 1,510 | -20 | -1.3% | 3,400 |
| 2012/02/29 | 1,577 | 1,577 | 1,530 | 1,530 | -29 | -1.9% | 3,900 |
| 2012/02/28 | 1,554 | 1,569 | 1,544 | 1,559 | -24 | -1.5% | 6,200 |
| 2012/02/27 | 1,579 | 1,583 | 1,572 | 1,583 | +19 | +1.2% | 4,000 |
| 2012/02/24 | 1,567 | 1,567 | 1,555 | 1,564 | +1 | +0.1% | 2,300 |
| 2012/02/23 | 1,532 | 1,568 | 1,532 | 1,563 | +27 | +1.8% | 10,100 |
| 2012/02/22 | 1,512 | 1,539 | 1,510 | 1,536 | +24 | +1.6% | 3,700 |
| 2012/02/21 | 1,537 | 1,537 | 1,512 | 1,512 | -16 | -1% | 1,100 |
| 2012/02/20 | 1,491 | 1,528 | 1,486 | 1,528 | +59 | +4% | 2,000 |
| 2012/02/17 | 1,463 | 1,479 | 1,461 | 1,469 | +14 | +1% | 2,900 |
| 2012/02/16 | 1,445 | 1,457 | 1,445 | 1,455 | +3 | +0.2% | 3,800 |
| 2012/02/15 | 1,437 | 1,452 | 1,437 | 1,452 | +17 | +1.2% | 6,800 |
| 2012/02/14 | 1,424 | 1,435 | 1,422 | 1,435 | +16 | +1.1% | 1,500 |
| 2012/02/13 | 1,426 | 1,427 | 1,419 | 1,419 | -9 | -0.6% | 1,000 |
| 2012/02/10 | 1,441 | 1,441 | 1,425 | 1,428 | -10 | -0.7% | 2,200 |
| 2012/02/09 | 1,421 | 1,441 | 1,420 | 1,438 | +1 | +0.1% | 3,500 |
| 2012/02/08 | 1,417 | 1,437 | 1,417 | 1,437 | +22 | +1.6% | 5,500 |
| 2012/02/07 | 1,405 | 1,415 | 1,405 | 1,415 | -7 | -0.5% | 3,600 |
| 2012/02/06 | 1,430 | 1,430 | 1,421 | 1,422 | +9 | +0.6% | 2,400 |
| 2012/02/03 | 1,413 | 1,431 | 1,413 | 1,413 | -8 | -0.6% | 2,700 |
| 2012/02/02 | 1,416 | 1,421 | 1,416 | 1,421 | +22 | +1.6% | 1,300 |
| 2012/02/01 | 1,392 | 1,405 | 1,387 | 1,399 | +22 | +1.6% | 2,000 |
| 2012/01/31 | 1,372 | 1,383 | 1,372 | 1,377 | +11 | +0.8% | 2,000 |
| 2012/01/30 | 1,358 | 1,375 | 1,358 | 1,366 | -40 | -2.8% | 4,200 |
| 2012/01/27 | 1,417 | 1,433 | 1,402 | 1,406 | -28 | -2% | 4,000 |
| 2012/01/26 | 1,454 | 1,454 | 1,433 | 1,434 | -21 | -1.4% | 2,100 |
| 2012/01/25 | 1,435 | 1,455 | 1,435 | 1,455 | +30 | +2.1% | 800 |
| 2012/01/24 | 1,441 | 1,441 | 1,425 | 1,425 | -21 | -1.5% | 1,800 |
| 2012/01/23 | 1,418 | 1,446 | 1,418 | 1,446 | +36 | +2.6% | 5,300 |
| 2012/01/20 | 1,382 | 1,419 | 1,382 | 1,410 | +38 | +2.8% | 5,700 |
| 2012/01/19 | 1,353 | 1,372 | 1,353 | 1,372 | +30 | +2.2% | 2,300 |
| 2012/01/18 | 1,324 | 1,344 | 1,322 | 1,342 | +33 | +2.5% | 3,400 |
| 2012/01/17 | 1,295 | 1,314 | 1,295 | 1,309 | +7 | +0.5% | 3,100 |
| 2012/01/16 | 1,306 | 1,306 | 1,294 | 1,302 | -10 | -0.8% | 2,900 |
| 2012/01/13 | 1,310 | 1,331 | 1,310 | 1,312 | +5 | +0.4% | 4,800 |
3101～
3150
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
