決算new！
2024/05/10 発表
今期経常は2.2倍増益、10円増配へ
6222東証P貸借
業種 機械
島精機製作所 株価時系列データ
PTS
1,570
円
取引時間外
(23:57)
株価は20分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 2,017 (23/07/31) | 1,232 (24/04/19) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,618 (24/01/17) | 1,232 (24/04/19) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/10 | 1,432 | 1,444 | 1,407 | 1,439 | +37 | +2.6 | 610,200 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 3/10 | 1,930 | 1,998 | 1,914 | 1,934 | +23 | +1.2 | 261,000 |
| 3/3 | 1,838 | 1,928 | 1,838 | 1,911 | +63 | +3.4 | 206,800 |
| 2/24 | 1,863 | 1,863 | 1,809 | 1,848 | +5 | +0.3 | 138,700 |
| 2/17 | 1,838 | 1,865 | 1,823 | 1,843 | +3 | +0.2 | 95,400 |
| 2/10 | 1,873 | 1,880 | 1,821 | 1,840 | +4 | +0.2 | 186,400 |
| 2/3 | 1,940 | 1,970 | 1,801 | 1,836 | -109 | -5.6 | 468,300 |
| 1/27 | 1,907 | 1,973 | 1,895 | 1,945 | +66 | +3.5 | 182,400 |
| 1/20 | 1,819 | 1,905 | 1,812 | 1,879 | +46 | +2.5 | 172,800 |
| 1/13 | 1,826 | 1,836 | 1,788 | 1,833 | +27 | +1.5 | 120,500 |
| 1/6 | 1,862 | 1,865 | 1,785 | 1,806 | -49 | -2.6 | 118,600 |
| 12/30 | 1,851 | 1,894 | 1,820 | 1,855 | +8 | +0.4 | 122,500 |
| 12/23 | 1,960 | 1,991 | 1,828 | 1,847 | -123 | -6.2 | 290,600 |
| 12/16 | 1,979 | 2,013 | 1,967 | 1,970 | -21 | -1.1 | 141,200 |
| 12/9 | 2,009 | 2,025 | 1,953 | 1,991 | -24 | -1.2 | 182,300 |
| 12/2 | 2,104 | 2,113 | 2,001 | 2,015 | -67 | -3.2 | 198,800 |
| 11/25 | 2,034 | 2,110 | 2,010 | 2,082 | +60 | +3.0 | 163,900 |
| 11/18 | 2,015 | 2,031 | 1,965 | 2,022 | -8 | -0.4 | 129,800 |
| 11/11 | 1,945 | 2,030 | 1,945 | 2,030 | +88 | +4.5 | 171,600 |
| 11/4 | 2,052 | 2,113 | 1,939 | 1,942 | -80 | -4.0 | 258,500 |
| 10/28 | 2,135 | 2,208 | 2,013 | 2,022 | -99 | -4.7 | 368,100 |
| 10/21 | 2,080 | 2,141 | 2,075 | 2,121 | +36 | +1.7 | 229,300 |
| 10/14 | 2,014 | 2,094 | 1,994 | 2,085 | -24 | -1.1 | 305,200 |
| 10/7 | 1,998 | 2,146 | 1,993 | 2,109 | +100 | +5.0 | 272,500 |
| 9/30 | 2,038 | 2,090 | 1,998 | 2,009 | -79 | -3.8 | 355,900 |
| 9/22 | 2,142 | 2,155 | 2,054 | 2,088 | -12 | -0.6 | 111,700 |
| 9/16 | 2,209 | 2,240 | 2,099 | 2,100 | -81 | -3.7 | 248,100 |
| 9/9 | 2,222 | 2,289 | 2,177 | 2,181 | -46 | -2.1 | 389,800 |
| 9/2 | 2,290 | 2,294 | 2,172 | 2,227 | -147 | -6.2 | 348,200 |
| 8/26 | 2,288 | 2,392 | 2,246 | 2,374 | +51 | +2.2 | 273,100 |
| 8/19 | 2,374 | 2,385 | 2,323 | 2,323 | -52 | -2.2 | 176,800 |
▶︎この銘柄を取引する
証券会社のアプリを起動して
この銘柄の取引画面へ移動します
証券アプリのダウンロードについて