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 |
|---|---|---|---|---|---|---|---|
| 2010/12/06 | 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 |
| 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 |
3601～
3650
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
