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 |
|---|---|---|---|---|---|---|---|
| 2010/12/28 | 1,938 | 1,960 | 1,938 | 1,947 | +36 | +1.9% | 1,900 |
| 2010/12/27 | 1,860 | 1,911 | 1,860 | 1,911 | +71 | +3.9% | 5,100 |
| 2010/12/24 | 1,830 | 1,846 | 1,825 | 1,840 | -25 | -1.3% | 2,000 |
| 2010/12/22 | 1,879 | 1,891 | 1,863 | 1,865 | -26 | -1.4% | 9,400 |
| 2010/12/21 | 1,902 | 1,902 | 1,889 | 1,891 | -12 | -0.6% | 7,100 |
| 2010/12/20 | 1,913 | 1,913 | 1,896 | 1,903 | -15 | -0.8% | 6,300 |
| 2010/12/17 | 1,920 | 1,930 | 1,918 | 1,918 | -13 | -0.7% | 4,900 |
| 2010/12/16 | 1,966 | 1,966 | 1,931 | 1,931 | -29 | -1.5% | 1,300 |
| 2010/12/15 | 1,968 | 1,973 | 1,960 | 1,960 | -5 | -0.3% | 4,200 |
| 2010/12/14 | 1,939 | 1,965 | 1,939 | 1,965 | +26 | +1.3% | 6,000 |
| 2010/12/13 | 1,913 | 1,943 | 1,913 | 1,939 | +27 | +1.4% | 4,700 |
| 2010/12/10 | 1,917 | 1,927 | 1,909 | 1,912 | -6 | -0.3% | 41,700 |
| 2010/12/09 | 1,918 | 1,918 | 1,918 | 1,918 | -6 | -0.3% | 400 |
| 2010/12/08 | 1,921 | 1,924 | 1,918 | 1,924 | +16 | +0.8% | 7,400 |
| 2010/12/07 | 1,884 | 1,908 | 1,884 | 1,908 | -6 | -0.3% | 4,000 |
| 2010/12/06 | 1,899 | 1,916 | 1,899 | 1,914 | +16 | +0.8% | 800 |
| 2010/12/03 | 1,892 | 1,901 | 1,892 | 1,898 | -2 | -0.1% | 1,400 |
| 2010/12/02 | 1,902 | 1,902 | 1,880 | 1,900 | +44 | +2.4% | 4,100 |
| 2010/12/01 | 1,833 | 1,862 | 1,831 | 1,856 | +5 | +0.3% | 2,700 |
| 2010/11/30 | 1,900 | 1,900 | 1,833 | 1,851 | -51 | -2.7% | 4,400 |
| 2010/11/29 | 1,906 | 1,913 | 1,902 | 1,902 | +30 | +1.6% | 4,700 |
| 2010/11/26 | 1,906 | 1,907 | 1,872 | 1,872 | -20 | -1.1% | 1,200 |
| 2010/11/25 | 1,859 | 1,917 | 1,855 | 1,892 | +43 | +2.3% | 4,700 |
| 2010/11/24 | 1,850 | 1,860 | 1,836 | 1,849 | -28 | -1.5% | 7,500 |
| 2010/11/22 | 1,842 | 1,910 | 1,842 | 1,877 | +61 | +3.4% | 5,800 |
| 2010/11/19 | 1,814 | 1,824 | 1,814 | 1,816 | +14 | +0.8% | 3,100 |
| 2010/11/18 | 1,765 | 1,802 | 1,765 | 1,802 | +30 | +1.7% | 2,600 |
| 2010/11/17 | 1,751 | 1,774 | 1,748 | 1,772 | -9 | -0.5% | 2,500 |
| 2010/11/16 | 1,780 | 1,781 | 1,761 | 1,781 | +10 | +0.6% | 900 |
| 2010/11/15 | 1,764 | 1,771 | 1,762 | 1,771 | +47 | +2.7% | 1,300 |
| 2010/11/12 | 1,735 | 1,748 | 1,724 | 1,724 | -11 | -0.6% | 3,800 |
| 2010/11/11 | 1,713 | 1,735 | 1,713 | 1,735 | +7 | +0.4% | 2,000 |
| 2010/11/10 | 1,671 | 1,728 | 1,671 | 1,728 | +49 | +2.9% | 1,100 |
| 2010/11/09 | 1,657 | 1,679 | 1,657 | 1,679 | -15 | -0.9% | 1,400 |
| 2010/11/08 | 1,668 | 1,694 | 1,657 | 1,694 | +8 | +0.5% | 3,000 |
| 2010/11/05 | 1,687 | 1,697 | 1,684 | 1,686 | +24 | +1.4% | 2,800 |
| 2010/11/04 | 1,646 | 1,671 | 1,646 | 1,662 | +21 | +1.3% | 3,100 |
| 2010/11/02 | 1,600 | 1,644 | 1,600 | 1,641 | +42 | +2.6% | 6,400 |
| 2010/11/01 | 1,497 | 1,624 | 1,497 | 1,599 | +70 | +4.6% | 5,100 |
| 2010/10/29 | 1,524 | 1,536 | 1,505 | 1,529 | +3 | +0.2% | 3,200 |
| 2010/10/28 | 1,557 | 1,557 | 1,526 | 1,526 | -37 | -2.4% | 10,500 |
| 2010/10/27 | 1,546 | 1,563 | 1,545 | 1,563 | +18 | +1.2% | 2,500 |
| 2010/10/26 | 1,572 | 1,572 | 1,541 | 1,545 | -10 | -0.6% | 1,100 |
| 2010/10/25 | 1,586 | 1,596 | 1,555 | 1,555 | -71 | -4.4% | 5,300 |
| 2010/10/22 | 1,615 | 1,626 | 1,615 | 1,626 | +21 | +1.3% | 500 |
| 2010/10/21 | 1,629 | 1,629 | 1,605 | 1,605 | -21 | -1.3% | 400 |
| 2010/10/20 | 1,635 | 1,635 | 1,620 | 1,626 | -10 | -0.6% | 1,300 |
| 2010/10/19 | 1,636 | 1,636 | 1,636 | 1,636 | +7 | +0.4% | 200 |
| 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 |
3501～
3550
件表示中 / 3683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 | 79,400円 | -10.9% | - | 1.26% | - | 0.31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 |
| 化工機 | 122,500円 | +21.4% | -3.4% | 2.99% | 8.74倍 | 0.78倍 |
|
石油・化学装置中心のエンジニアリング会社。下水・排水処理、油清浄機など環境装置手がける |
| 前沢工 | 137,900円 | +2.7% | -9.9% | 2.61% | 8.37倍 | 0.88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 |
| 西電機 | 187,000円 | +4.1% | +6.7% | 4.49% | 13.58倍 | 0.94倍 |
|
搬送機械、産業機械、精密機械の３本柱。産機は公共、電力が軸。利益は下期偏重。安川電機と親密 |
| トーヨーカネツ | 347,000円 | +10.6% | +14.6% | 5.24% | 9.56倍 | 0.72倍 |
|
空港・配送センターなど物流システムが主力、ＥＣ向けが拡大。石油、ＬＮＧタンク工事も |
市場注目の銘柄
チャート関連のコラム
