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 |
|---|---|---|---|---|---|---|---|
| 2012/07/23 | 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 |
| 2012/06/06 | 1,251 | 1,281 | 1,251 | 1,264 | +27 | +2.2% | 2,600 |
| 2012/06/05 | 1,194 | 1,237 | 1,193 | 1,237 | +73 | +6.3% | 900 |
| 2012/06/04 | 1,173 | 1,198 | 1,151 | 1,164 | -39 | -3.2% | 2,100 |
| 2012/06/01 | 1,201 | 1,211 | 1,201 | 1,203 | -13 | -1.1% | 3,100 |
| 2012/05/31 | 1,187 | 1,219 | 1,187 | 1,216 | -1 | -0.1% | 2,200 |
| 2012/05/30 | 1,232 | 1,232 | 1,207 | 1,217 | -16 | -1.3% | 2,300 |
| 2012/05/29 | 1,216 | 1,237 | 1,214 | 1,233 | +11 | +0.9% | 2,300 |
| 2012/05/28 | 1,222 | 1,234 | 1,222 | 1,222 | -10 | -0.8% | 1,100 |
| 2012/05/25 | 1,239 | 1,239 | 1,217 | 1,232 | +2 | +0.2% | 1,300 |
| 2012/05/24 | 1,225 | 1,230 | 1,223 | 1,230 | +5 | +0.4% | 2,900 |
| 2012/05/23 | 1,270 | 1,270 | 1,225 | 1,225 | -43 | -3.4% | 5,100 |
| 2012/05/22 | 1,251 | 1,270 | 1,251 | 1,268 | +30 | +2.4% | 1,500 |
| 2012/05/21 | 1,226 | 1,250 | 1,226 | 1,238 | -4 | -0.3% | 1,100 |
| 2012/05/18 | 1,235 | 1,242 | 1,229 | 1,242 | -23 | -1.8% | 5,500 |
| 2012/05/17 | 1,256 | 1,265 | 1,227 | 1,265 | -7 | -0.6% | 2,600 |
| 2012/05/16 | 1,275 | 1,290 | 1,272 | 1,272 | -20 | -1.5% | 3,500 |
| 2012/05/15 | 1,307 | 1,318 | 1,290 | 1,292 | -37 | -2.8% | 4,800 |
| 2012/05/14 | 1,295 | 1,329 | 1,295 | 1,329 | +29 | +2.2% | 2,200 |
3201～
3250
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 | 111,200円 | +36.8% | - | 1.80% | 18.78倍 | 0.48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 | 786,000円 | +8.7% | +7.2% | 0.00% | 19.00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 | 79,800円 | +3.6% | -15.3% | 3.76% | 17.99倍 | 0.64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 | 190,800円 | +4.0% | +4.9% | 2.52% | 10.49倍 | 1.12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 | 254,700円 | -15.5% | -56.7% | 3.14% | 10.60倍 | 0.82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
