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 |
|---|---|---|---|---|---|---|---|
| 2010/10/18 | 1,650 | 1,650 | 1,629 | 1,629 | +2 | +0.1% | 1,400 |
| 2010/10/15 | 1,650 | 1,650 | 1,620 | 1,627 | -40 | -2.4% | 3,000 |
| 2010/10/14 | 1,673 | 1,677 | 1,667 | 1,667 | +4 | +0.2% | 1,900 |
| 2010/10/13 | 1,663 | 1,663 | 1,663 | 1,663 | +7 | +0.4% | 100 |
| 2010/10/12 | 1,668 | 1,668 | 1,656 | 1,656 | -39 | -2.3% | 200 |
| 2010/10/08 | 1,691 | 1,703 | 1,690 | 1,695 | +6 | +0.4% | 3,400 |
| 2010/10/07 | 1,693 | 1,701 | 1,682 | 1,689 | -18 | -1.1% | 1,100 |
| 2010/10/06 | 1,701 | 1,707 | 1,701 | 1,707 | +23 | +1.4% | 1,200 |
| 2010/10/05 | 1,643 | 1,688 | 1,637 | 1,684 | +18 | +1.1% | 1,600 |
| 2010/10/04 | 1,686 | 1,688 | 1,666 | 1,666 | -13 | -0.8% | 1,700 |
| 2010/10/01 | 1,702 | 1,704 | 1,679 | 1,679 | -21 | -1.2% | 1,300 |
| 2010/09/30 | 1,740 | 1,740 | 1,700 | 1,700 | -28 | -1.6% | 2,500 |
| 2010/09/29 | 1,714 | 1,728 | 1,703 | 1,728 | +12 | +0.7% | 3,200 |
| 2010/09/28 | 1,686 | 1,722 | 1,686 | 1,716 | +7 | +0.4% | 1,600 |
| 2010/09/27 | 1,671 | 1,710 | 1,671 | 1,709 | +39 | +2.3% | 4,400 |
| 2010/09/24 | 1,720 | 1,720 | 1,670 | 1,670 | -67 | -3.9% | 3,500 |
| 2010/09/22 | 1,749 | 1,751 | 1,730 | 1,737 | -12 | -0.7% | 2,100 |
| 2010/09/21 | 1,793 | 1,793 | 1,749 | 1,749 | -4 | -0.2% | 7,700 |
| 2010/09/17 | 1,711 | 1,766 | 1,711 | 1,753 | +64 | +3.8% | 10,200 |
| 2010/09/16 | 1,665 | 1,696 | 1,665 | 1,689 | +45 | +2.7% | 2,100 |
| 2010/09/15 | 1,606 | 1,662 | 1,594 | 1,644 | +23 | +1.4% | 3,300 |
| 2010/09/14 | 1,631 | 1,631 | 1,619 | 1,621 | +1 | +0.1% | 3,600 |
| 2010/09/13 | 1,630 | 1,636 | 1,620 | 1,620 | +3 | +0.2% | 3,700 |
| 2010/09/10 | 1,608 | 1,628 | 1,608 | 1,617 | +34 | +2.1% | 33,200 |
| 2010/09/09 | 1,601 | 1,601 | 1,583 | 1,583 | +13 | +0.8% | 2,000 |
| 2010/09/08 | 1,600 | 1,600 | 1,570 | 1,570 | -52 | -3.2% | 3,200 |
| 2010/09/07 | 1,675 | 1,715 | 1,610 | 1,622 | -27 | -1.6% | 1,500 |
| 2010/09/06 | 1,611 | 1,649 | 1,611 | 1,649 | +55 | +3.5% | 1,100 |
| 2010/09/03 | 1,594 | 1,609 | 1,573 | 1,594 | +20 | +1.3% | 8,300 |
| 2010/09/02 | 1,591 | 1,591 | 1,564 | 1,574 | +14 | +0.9% | 3,200 |
| 2010/09/01 | 1,566 | 1,573 | 1,536 | 1,560 | ±0 | ±0% | 9,400 |
| 2010/08/31 | 1,624 | 1,628 | 1,560 | 1,560 | -86 | -5.2% | 4,800 |
| 2010/08/30 | 1,670 | 1,681 | 1,646 | 1,646 | +27 | +1.7% | 4,100 |
| 2010/08/27 | 1,582 | 1,622 | 1,574 | 1,619 | +28 | +1.8% | 4,100 |
| 2010/08/26 | 1,602 | 1,602 | 1,582 | 1,591 | -13 | -0.8% | 5,000 |
| 2010/08/25 | 1,615 | 1,615 | 1,600 | 1,604 | -24 | -1.5% | 1,900 |
| 2010/08/24 | 1,643 | 1,643 | 1,620 | 1,628 | -24 | -1.5% | 3,700 |
| 2010/08/23 | 1,675 | 1,675 | 1,652 | 1,652 | -24 | -1.4% | 2,400 |
| 2010/08/20 | 1,686 | 1,691 | 1,676 | 1,676 | -32 | -1.9% | 4,400 |
| 2010/08/19 | 1,690 | 1,713 | 1,690 | 1,708 | +26 | +1.5% | 4,500 |
| 2010/08/18 | 1,715 | 1,730 | 1,665 | 1,682 | -13 | -0.8% | 4,600 |
| 2010/08/17 | 1,690 | 1,708 | 1,685 | 1,695 | +4 | +0.2% | 2,600 |
| 2010/08/16 | 1,718 | 1,718 | 1,683 | 1,691 | -32 | -1.9% | 2,500 |
| 2010/08/13 | 1,723 | 1,728 | 1,714 | 1,723 | +2 | +0.1% | 6,300 |
| 2010/08/12 | 1,755 | 1,755 | 1,711 | 1,721 | -34 | -1.9% | 3,300 |
| 2010/08/11 | 1,806 | 1,806 | 1,755 | 1,755 | -91 | -4.9% | 7,000 |
| 2010/08/10 | 1,867 | 1,874 | 1,830 | 1,846 | -20 | -1.1% | 2,100 |
| 2010/08/09 | 1,868 | 1,868 | 1,863 | 1,866 | -14 | -0.7% | 1,900 |
| 2010/08/06 | 1,872 | 1,896 | 1,872 | 1,880 | -2 | -0.1% | 2,600 |
| 2010/08/05 | 1,886 | 1,894 | 1,864 | 1,882 | +14 | +0.7% | 1,900 |
3451～
3500
件表示中 / 3585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 | 109,300円 | +22.5% | +116.1% | 1.37% | 22.19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 | 74,400円 | +7.9% | - | 3.90% | 42.01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 |
| ヤマシンフィルタ | 58,300円 | +7.1% | +61.1% | 2.06% | 27.79倍 | 1.88倍 |
|
建設機械の油圧回路に用いるフィルター世界首位、産業機械、電子部品製造工程フィルターも |
| ＧＣジョイコＨ | 266,000円 | -0.8% | -7.2% | 3.76% | 4.97倍 | 0.64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 |
| レオン自機 | 142,000円 | +3.3% | +9.3% | 2.96% | 10.19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 |
市場注目の銘柄
チャート関連のコラム
