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 |
|---|---|---|---|---|---|---|---|
| 2011/10/26 | 1,422 | 1,475 | 1,422 | 1,457 | +16 | +1.1% | 700 |
| 2011/10/25 | 1,412 | 1,465 | 1,412 | 1,441 | -31 | -2.1% | 4,300 |
| 2011/10/24 | 1,467 | 1,472 | 1,467 | 1,472 | +34 | +2.4% | 1,700 |
| 2011/10/21 | 1,438 | 1,441 | 1,438 | 1,438 | +18 | +1.3% | 1,800 |
| 2011/10/20 | 1,423 | 1,428 | 1,414 | 1,420 | -21 | -1.5% | 2,100 |
| 2011/10/19 | 1,457 | 1,457 | 1,436 | 1,441 | +8 | +0.6% | 2,000 |
| 2011/10/18 | 1,410 | 1,441 | 1,410 | 1,433 | -15 | -1% | 4,400 |
| 2011/10/17 | 1,460 | 1,465 | 1,447 | 1,448 | +30 | +2.1% | 2,900 |
| 2011/10/14 | 1,442 | 1,444 | 1,418 | 1,418 | -44 | -3% | 2,000 |
| 2011/10/13 | 1,458 | 1,471 | 1,445 | 1,462 | +52 | +3.7% | 2,700 |
| 2011/10/12 | 1,401 | 1,416 | 1,400 | 1,410 | +11 | +0.8% | 2,300 |
| 2011/10/11 | 1,418 | 1,418 | 1,399 | 1,399 | +30 | +2.2% | 3,500 |
| 2011/10/07 | 1,348 | 1,384 | 1,348 | 1,369 | +25 | +1.9% | 3,400 |
| 2011/10/06 | 1,307 | 1,344 | 1,307 | 1,344 | +44 | +3.4% | 2,800 |
| 2011/10/05 | 1,338 | 1,338 | 1,300 | 1,300 | -28 | -2.1% | 4,800 |
| 2011/10/04 | 1,363 | 1,363 | 1,315 | 1,328 | -35 | -2.6% | 5,500 |
| 2011/10/03 | 1,395 | 1,410 | 1,339 | 1,363 | -62 | -4.4% | 5,600 |
| 2011/09/30 | 1,412 | 1,433 | 1,400 | 1,425 | +16 | +1.1% | 4,200 |
| 2011/09/29 | 1,371 | 1,409 | 1,371 | 1,409 | +32 | +2.3% | 4,700 |
| 2011/09/28 | 1,393 | 1,400 | 1,373 | 1,377 | +11 | +0.8% | 6,500 |
| 2011/09/27 | 1,365 | 1,372 | 1,360 | 1,366 | +31 | +2.3% | 2,700 |
| 2011/09/26 | 1,393 | 1,393 | 1,335 | 1,335 | -60 | -4.3% | 6,500 |
| 2011/09/22 | 1,402 | 1,402 | 1,392 | 1,395 | -10 | -0.7% | 2,500 |
| 2011/09/21 | 1,426 | 1,426 | 1,403 | 1,405 | -1 | -0.1% | 2,200 |
| 2011/09/20 | 1,440 | 1,440 | 1,401 | 1,406 | -48 | -3.3% | 3,800 |
| 2011/09/16 | 1,443 | 1,454 | 1,440 | 1,454 | +38 | +2.7% | 4,300 |
| 2011/09/15 | 1,426 | 1,433 | 1,412 | 1,416 | +16 | +1.1% | 1,200 |
| 2011/09/14 | 1,414 | 1,414 | 1,400 | 1,400 | -13 | -0.9% | 2,900 |
| 2011/09/13 | 1,408 | 1,423 | 1,396 | 1,413 | +29 | +2.1% | 2,400 |
| 2011/09/12 | 1,387 | 1,394 | 1,384 | 1,384 | -26 | -1.8% | 2,600 |
| 2011/09/09 | 1,432 | 1,445 | 1,410 | 1,410 | -20 | -1.4% | 27,000 |
| 2011/09/08 | 1,468 | 1,480 | 1,422 | 1,430 | +12 | +0.8% | 4,400 |
| 2011/09/07 | 1,411 | 1,427 | 1,411 | 1,418 | +32 | +2.3% | 600 |
| 2011/09/06 | 1,418 | 1,418 | 1,383 | 1,386 | -30 | -2.1% | 6,200 |
| 2011/09/05 | 1,460 | 1,460 | 1,414 | 1,416 | -44 | -3% | 4,400 |
| 2011/09/02 | 1,477 | 1,477 | 1,460 | 1,460 | -15 | -1% | 2,400 |
| 2011/09/01 | 1,496 | 1,496 | 1,475 | 1,475 | ±0 | ±0% | 3,200 |
| 2011/08/31 | 1,490 | 1,501 | 1,470 | 1,475 | -6 | -0.4% | 5,700 |
| 2011/08/30 | 1,492 | 1,502 | 1,477 | 1,481 | +19 | +1.3% | 3,100 |
| 2011/08/29 | 1,472 | 1,485 | 1,452 | 1,462 | +1 | +0.1% | 8,100 |
| 2011/08/26 | 1,479 | 1,479 | 1,450 | 1,461 | -24 | -1.6% | 3,000 |
| 2011/08/25 | 1,457 | 1,502 | 1,457 | 1,485 | +36 | +2.5% | 7,600 |
| 2011/08/24 | 1,499 | 1,499 | 1,442 | 1,449 | -3 | -0.2% | 2,000 |
| 2011/08/23 | 1,453 | 1,453 | 1,434 | 1,452 | ±0 | ±0% | 7,500 |
| 2011/08/22 | 1,492 | 1,494 | 1,452 | 1,452 | -48 | -3.2% | 5,200 |
| 2011/08/19 | 1,506 | 1,507 | 1,499 | 1,500 | -42 | -2.7% | 4,100 |
| 2011/08/18 | 1,598 | 1,598 | 1,539 | 1,542 | -54 | -3.4% | 5,000 |
| 2011/08/17 | 1,619 | 1,619 | 1,596 | 1,596 | -21 | -1.3% | 3,800 |
| 2011/08/16 | 1,619 | 1,623 | 1,610 | 1,617 | +23 | +1.4% | 22,200 |
| 2011/08/15 | 1,608 | 1,608 | 1,593 | 1,594 | +26 | +1.7% | 4,700 |
3201～
3250
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
