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 |
|---|---|---|---|---|---|---|---|
| 2011/12/13 | 1,292 | 1,317 | 1,292 | 1,295 | -15 | -1.1% | 3,500 |
| 2011/12/12 | 1,327 | 1,330 | 1,310 | 1,310 | +12 | +0.9% | 3,500 |
| 2011/12/09 | 1,284 | 1,298 | 1,284 | 1,298 | -16 | -1.2% | 30,400 |
| 2011/12/08 | 1,332 | 1,332 | 1,313 | 1,314 | -26 | -1.9% | 2,300 |
| 2011/12/07 | 1,333 | 1,340 | 1,320 | 1,340 | +6 | +0.4% | 3,400 |
| 2011/12/06 | 1,368 | 1,368 | 1,334 | 1,334 | -38 | -2.8% | 2,900 |
| 2011/12/05 | 1,376 | 1,377 | 1,372 | 1,372 | +7 | +0.5% | 900 |
| 2011/12/02 | 1,381 | 1,385 | 1,352 | 1,365 | +4 | +0.3% | 1,400 |
| 2011/12/01 | 1,361 | 1,361 | 1,347 | 1,361 | +66 | +5.1% | 6,200 |
| 2011/11/30 | 1,317 | 1,317 | 1,272 | 1,295 | -26 | -2% | 6,000 |
| 2011/11/29 | 1,263 | 1,321 | 1,263 | 1,321 | +74 | +5.9% | 3,400 |
| 2011/11/28 | 1,252 | 1,258 | 1,247 | 1,247 | +22 | +1.8% | 1,800 |
| 2011/11/25 | 1,210 | 1,241 | 1,210 | 1,225 | -5 | -0.4% | 2,800 |
| 2011/11/24 | 1,246 | 1,246 | 1,216 | 1,230 | -26 | -2.1% | 4,700 |
| 2011/11/22 | 1,258 | 1,265 | 1,253 | 1,256 | -7 | -0.6% | 1,800 |
| 2011/11/21 | 1,281 | 1,281 | 1,259 | 1,263 | -18 | -1.4% | 2,700 |
| 2011/11/18 | 1,267 | 1,289 | 1,267 | 1,281 | -2 | -0.2% | 3,200 |
| 2011/11/17 | 1,281 | 1,283 | 1,264 | 1,283 | -2 | -0.2% | 1,800 |
| 2011/11/16 | 1,290 | 1,290 | 1,282 | 1,285 | -15 | -1.2% | 600 |
| 2011/11/15 | 1,310 | 1,312 | 1,300 | 1,300 | -9 | -0.7% | 1,700 |
| 2011/11/14 | 1,291 | 1,320 | 1,291 | 1,309 | +18 | +1.4% | 2,700 |
| 2011/11/11 | 1,305 | 1,305 | 1,282 | 1,291 | -22 | -1.7% | 5,800 |
| 2011/11/10 | 1,333 | 1,335 | 1,306 | 1,313 | -73 | -5.3% | 5,100 |
| 2011/11/09 | 1,383 | 1,386 | 1,370 | 1,386 | +14 | +1% | 2,000 |
| 2011/11/08 | 1,401 | 1,405 | 1,372 | 1,372 | -42 | -3% | 10,600 |
| 2011/11/07 | 1,411 | 1,414 | 1,405 | 1,414 | -12 | -0.8% | 2,500 |
| 2011/11/04 | 1,426 | 1,426 | 1,404 | 1,426 | +22 | +1.6% | 2,100 |
| 2011/11/02 | 1,431 | 1,440 | 1,401 | 1,404 | -57 | -3.9% | 4,300 |
| 2011/11/01 | 1,498 | 1,498 | 1,461 | 1,461 | -30 | -2% | 3,900 |
| 2011/10/31 | 1,502 | 1,528 | 1,491 | 1,491 | -14 | -0.9% | 6,200 |
| 2011/10/28 | 1,500 | 1,536 | 1,500 | 1,505 | +17 | +1.1% | 5,000 |
| 2011/10/27 | 1,462 | 1,488 | 1,450 | 1,488 | +31 | +2.1% | 2,000 |
| 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 |
3351～
3400
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
