芝浦メカトロニクスの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/05/02 | 5,940 | 6,030 | 5,870 | 5,870 | -120 | -2% | 301,900 |
| 2024/05/01 | 6,110 | 6,240 | 5,980 | 5,990 | -140 | -2.3% | 444,300 |
| 2024/04/30 | 6,170 | 6,180 | 6,100 | 6,130 | -10 | -0.2% | 156,900 |
| 2024/04/26 | 6,150 | 6,190 | 6,070 | 6,140 | +140 | +2.3% | 256,700 |
| 2024/04/25 | 6,130 | 6,290 | 6,000 | 6,000 | -190 | -3.1% | 365,500 |
| 2024/04/24 | 6,110 | 6,210 | 6,050 | 6,190 | +210 | +3.5% | 335,800 |
| 2024/04/23 | 5,910 | 6,000 | 5,790 | 5,980 | +200 | +3.5% | 384,400 |
| 2024/04/22 | 5,940 | 6,000 | 5,720 | 5,780 | -260 | -4.3% | 601,200 |
| 2024/04/19 | 6,350 | 6,360 | 5,890 | 6,040 | -500 | -7.6% | 1,058,400 |
| 2024/04/18 | 6,150 | 6,570 | 5,960 | 6,540 | +240 | +3.8% | 965,600 |
| 2024/04/17 | 6,110 | 6,380 | 6,050 | 6,300 | +200 | +3.3% | 530,700 |
| 2024/04/16 | 6,250 | 6,280 | 6,020 | 6,100 | -290 | -4.5% | 558,100 |
| 2024/04/15 | 6,070 | 6,390 | 6,070 | 6,390 | +250 | +4.1% | 370,800 |
| 2024/04/12 | 6,250 | 6,270 | 6,070 | 6,140 | -40 | -0.6% | 262,200 |
| 2024/04/11 | 6,070 | 6,190 | 6,050 | 6,180 | +100 | +1.6% | 210,000 |
| 2024/04/10 | 6,200 | 6,230 | 6,070 | 6,080 | -150 | -2.4% | 280,100 |
| 2024/04/09 | 6,060 | 6,280 | 6,030 | 6,230 | +190 | +3.1% | 295,300 |
| 2024/04/08 | 6,170 | 6,200 | 6,020 | 6,040 | -90 | -1.5% | 381,100 |
| 2024/04/05 | 6,080 | 6,150 | 6,050 | 6,130 | -90 | -1.4% | 364,500 |
| 2024/04/04 | 6,360 | 6,360 | 6,180 | 6,220 | ±0 | ±0% | 414,200 |
| 2024/04/03 | 6,310 | 6,350 | 6,190 | 6,220 | -280 | -4.3% | 458,100 |
| 2024/04/02 | 6,230 | 6,660 | 6,220 | 6,500 | +370 | +6% | 857,200 |
| 2024/04/01 | 6,420 | 6,420 | 6,130 | 6,130 | -280 | -4.4% | 377,500 |
| 2024/03/29 | 6,400 | 6,420 | 6,250 | 6,410 | +30 | +0.5% | 262,800 |
| 2024/03/28 | 6,450 | 6,600 | 6,330 | 6,380 | -190 | -2.9% | 341,800 |
| 2024/03/27 | 6,620 | 6,660 | 6,510 | 6,570 | -20 | -0.3% | 274,100 |
| 2024/03/26 | 6,530 | 6,650 | 6,530 | 6,590 | +30 | +0.5% | 227,000 |
| 2024/03/25 | 6,460 | 6,610 | 6,450 | 6,560 | +40 | +0.6% | 320,200 |
| 2024/03/22 | 6,600 | 6,700 | 6,520 | 6,520 | -10 | -0.2% | 402,400 |
| 2024/03/21 | 6,610 | 6,610 | 6,440 | 6,530 | +70 | +1.1% | 317,600 |
| 2024/03/19 | 6,440 | 6,610 | 6,360 | 6,460 | -60 | -0.9% | 514,000 |
| 2024/03/18 | 6,270 | 6,520 | 6,220 | 6,520 | +320 | +5.2% | 616,200 |
| 2024/03/15 | 6,100 | 6,230 | 6,040 | 6,200 | +30 | +0.5% | 366,200 |
| 2024/03/14 | 6,070 | 6,210 | 6,010 | 6,170 | +70 | +1.1% | 504,600 |
| 2024/03/13 | 6,420 | 6,430 | 6,050 | 6,100 | -190 | -3% | 632,000 |
| 2024/03/12 | 6,200 | 6,370 | 6,190 | 6,290 | +60 | +1% | 529,900 |
| 2024/03/11 | 6,220 | 6,290 | 6,120 | 6,230 | -270 | -4.2% | 716,600 |
| 2024/03/08 | 6,560 | 6,670 | 6,480 | 6,500 | -70 | -1.1% | 473,300 |
| 2024/03/07 | 6,810 | 6,830 | 6,500 | 6,570 | -210 | -3.1% | 605,800 |
| 2024/03/06 | 6,510 | 6,790 | 6,500 | 6,780 | +70 | +1% | 515,700 |
| 2024/03/05 | 6,630 | 6,740 | 6,530 | 6,710 | +10 | +0.1% | 443,100 |
| 2024/03/04 | 6,790 | 7,070 | 6,640 | 6,700 | +90 | +1.4% | 1,208,300 |
| 2024/03/01 | 6,590 | 6,680 | 6,560 | 6,610 | +50 | +0.8% | 396,500 |
| 2024/02/29 | 6,300 | 6,590 | 6,270 | 6,560 | +100 | +1.5% | 561,200 |
| 2024/02/28 | 6,510 | 6,600 | 6,460 | 6,460 | -40 | -0.6% | 594,900 |
| 2024/02/27 | 6,920 | 6,920 | 6,470 | 6,500 | -300 | -4.4% | 952,900 |
| 2024/02/26 | 6,630 | 6,980 | 6,510 | 6,800 | +260 | +4% | 1,113,100 |
| 2024/02/22 | 6,810 | 6,820 | 6,440 | 6,540 | +50 | +0.8% | 1,303,100 |
| 2024/02/21 | 6,400 | 6,540 | 6,340 | 6,490 | -110 | -1.7% | 768,100 |
| 2024/02/20 | 6,640 | 6,730 | 6,560 | 6,600 | -110 | -1.6% | 889,400 |
1～
50
件表示中 / 3448件
類似銘柄と比較する
現在ご覧いただいている「芝浦メカ」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 |
|---|---|---|---|---|---|---|---|---|
| 芝浦メカ | 587,000円 | +8.2% | -4.9% | 2.90% | 10.36倍 | 2.28倍 |
|
半導体やＦＰＤ等の製造装置メーカー。枚葉式半導体ウエハ洗浄装置で世界首位。後工程も |
| ワコム | 60,000円 | +4.7% | +185.9% | 3.33% | 23.56倍 | 2.11倍 |
|
描画用のペン入力タブレットで首位。サムスンのスマホなど他社向け電子ペンシステムを供給 |
| ＯＢＡＲＡ－Ｇ | 419,000円 | -1.3% | -0.9% | 3.58% | 11.08倍 | 0.99倍 |
|
自動車向け溶接機器の大手。消耗品販売兼営で強み発揮。各種半導体向け等平面研磨装置も展開 |
| サン電子 | 341,500円 | - | - | 1.17% | - | 2.36倍 |
|
遊技機の企画・設計から製造まで受託。モバイル関連セレブライト社の持分法損益幅が大きい |
| メガチップス | 369,000円 | -13.8% | -54.9% | 1.36% | 16.45倍 | 0.89倍 |
|
特定用途向け半導体ファブレスメーカー。任天堂向け主体。持分に米ＭＥＭＳ発振器会社 |
市場注目の銘柄
チャート関連のコラム
