芝浦機械の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2023/09/28 | 4,185 | 4,185 | 4,095 | 4,135 | -65 | -1.5% | 185,600 |
| 2023/09/27 | 4,195 | 4,200 | 4,120 | 4,200 | -35 | -0.8% | 200,600 |
| 2023/09/26 | 4,260 | 4,270 | 4,215 | 4,235 | -10 | -0.2% | 148,800 |
| 2023/09/25 | 4,160 | 4,260 | 4,115 | 4,245 | +155 | +3.8% | 230,900 |
| 2023/09/22 | 4,055 | 4,140 | 4,035 | 4,090 | -5 | -0.1% | 168,200 |
| 2023/09/21 | 4,065 | 4,115 | 4,065 | 4,095 | +10 | +0.2% | 154,800 |
| 2023/09/20 | 4,100 | 4,125 | 4,065 | 4,085 | -85 | -2% | 268,700 |
| 2023/09/19 | 4,170 | 4,205 | 4,120 | 4,170 | -30 | -0.7% | 255,200 |
| 2023/09/15 | 4,190 | 4,225 | 4,175 | 4,200 | +20 | +0.5% | 317,900 |
| 2023/09/14 | 4,135 | 4,200 | 4,095 | 4,180 | +55 | +1.3% | 200,000 |
| 2023/09/13 | 4,260 | 4,295 | 4,105 | 4,125 | -140 | -3.3% | 322,800 |
| 2023/09/12 | 4,250 | 4,285 | 4,210 | 4,265 | +25 | +0.6% | 116,700 |
| 2023/09/11 | 4,230 | 4,285 | 4,220 | 4,240 | +10 | +0.2% | 105,300 |
| 2023/09/08 | 4,240 | 4,270 | 4,205 | 4,230 | -50 | -1.2% | 185,700 |
| 2023/09/07 | 4,340 | 4,360 | 4,280 | 4,280 | -90 | -2.1% | 154,100 |
| 2023/09/06 | 4,350 | 4,375 | 4,305 | 4,370 | +20 | +0.5% | 160,000 |
| 2023/09/05 | 4,350 | 4,350 | 4,295 | 4,350 | +10 | +0.2% | 201,300 |
| 2023/09/04 | 4,270 | 4,340 | 4,225 | 4,340 | +75 | +1.8% | 156,200 |
| 2023/09/01 | 4,220 | 4,270 | 4,200 | 4,265 | +45 | +1.1% | 119,700 |
| 2023/08/31 | 4,155 | 4,235 | 4,150 | 4,220 | +70 | +1.7% | 145,900 |
| 2023/08/30 | 4,165 | 4,190 | 4,115 | 4,150 | -30 | -0.7% | 211,000 |
| 2023/08/29 | 4,200 | 4,220 | 4,165 | 4,180 | +10 | +0.2% | 109,400 |
| 2023/08/28 | 4,160 | 4,175 | 4,125 | 4,170 | +40 | +1% | 119,400 |
| 2023/08/25 | 4,070 | 4,170 | 4,060 | 4,130 | ±0 | ±0% | 132,300 |
| 2023/08/24 | 4,185 | 4,190 | 4,130 | 4,130 | +5 | +0.1% | 165,800 |
| 2023/08/23 | 4,015 | 4,135 | 3,995 | 4,125 | +65 | +1.6% | 189,600 |
| 2023/08/22 | 4,070 | 4,075 | 4,010 | 4,060 | +40 | +1% | 161,500 |
| 2023/08/21 | 4,100 | 4,110 | 4,020 | 4,020 | -75 | -1.8% | 194,000 |
| 2023/08/18 | 4,055 | 4,125 | 4,055 | 4,095 | -20 | -0.5% | 170,100 |
| 2023/08/17 | 4,095 | 4,135 | 4,020 | 4,115 | +50 | +1.2% | 302,000 |
| 2023/08/16 | 4,135 | 4,140 | 4,025 | 4,065 | -140 | -3.3% | 396,600 |
| 2023/08/15 | 4,200 | 4,255 | 4,190 | 4,205 | +55 | +1.3% | 208,400 |
| 2023/08/14 | 4,255 | 4,295 | 4,105 | 4,150 | -130 | -3% | 305,400 |
| 2023/08/10 | 4,265 | 4,320 | 4,265 | 4,280 | +10 | +0.2% | 141,500 |
| 2023/08/09 | 4,300 | 4,315 | 4,235 | 4,270 | -20 | -0.5% | 154,500 |
| 2023/08/08 | 4,285 | 4,365 | 4,285 | 4,290 | +30 | +0.7% | 251,800 |
| 2023/08/07 | 4,340 | 4,365 | 4,220 | 4,260 | -100 | -2.3% | 304,400 |
| 2023/08/04 | 4,365 | 4,475 | 4,335 | 4,360 | -55 | -1.2% | 376,400 |
| 2023/08/03 | 4,365 | 4,490 | 4,290 | 4,415 | +120 | +2.8% | 588,600 |
| 2023/08/02 | 4,230 | 4,365 | 4,200 | 4,295 | +25 | +0.6% | 529,900 |
| 2023/08/01 | 4,300 | 4,400 | 4,185 | 4,270 | -270 | -5.9% | 1,272,200 |
| 2023/07/31 | 4,550 | 4,600 | 4,465 | 4,540 | +55 | +1.2% | 675,300 |
| 2023/07/28 | 4,445 | 4,535 | 4,380 | 4,485 | +10 | +0.2% | 285,700 |
| 2023/07/27 | 4,480 | 4,525 | 4,435 | 4,475 | -65 | -1.4% | 214,500 |
| 2023/07/26 | 4,625 | 4,625 | 4,520 | 4,540 | -70 | -1.5% | 166,900 |
| 2023/07/25 | 4,500 | 4,620 | 4,490 | 4,610 | +125 | +2.8% | 345,100 |
| 2023/07/24 | 4,520 | 4,530 | 4,460 | 4,485 | +35 | +0.8% | 168,100 |
| 2023/07/21 | 4,460 | 4,475 | 4,405 | 4,450 | -35 | -0.8% | 139,400 |
| 2023/07/20 | 4,485 | 4,530 | 4,455 | 4,485 | -45 | -1% | 225,500 |
| 2023/07/19 | 4,575 | 4,590 | 4,470 | 4,530 | +5 | +0.1% | 231,300 |
151～
200
件表示中 / 3454件
類似銘柄と比較する
現在ご覧いただいている「芝浦機械」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 |
|---|---|---|---|---|---|---|---|---|
| 芝浦機械 | 357,000円 | +5.8% | -13.7% | 3.92% | 9.38倍 | 0.77倍 |
|
射出、ダイカストなど成形機が主軸。大型工作機械も得意。東芝から自己株取得し持分から離脱 |
| オプトラン | 222,500円 | +0.5% | +25.6% | 2.34% | 18.11倍 | 1.74倍 |
|
光学薄膜装置を製販、プロセス設定とアフターサービスまでの一貫に強み。中国生産・販売が柱 |
| ユニオンツール | 487,500円 | +14.1% | +42.4% | 1.72% | 19.59倍 | 1.25倍 |
|
ＰＣＢ（プリント配線板）ドリルで世界シェア３割超の首位。直動軸受けも。有利子負債ゼロ |
| やまびこ | 210,200円 | +4.4% | -1.9% | 2.85% | 8.63倍 | 0.98倍 |
|
屋外作業機械メーカーで国内首位、米州上位。共立と新ダイワ工業が統合。利益は上期偏重 |
| イーグル | 181,500円 | +1.8% | -20.3% | 4.41% | 11.60倍 | 0.71倍 |
|
ＮＯＫ系列。メカニカルシール、特殊バルブの大手。自動車向け中心に船舶用や航空機用も |
市場注目の銘柄
チャート関連のコラム
