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 |
|---|---|---|---|---|---|---|---|
| 2010/06/24 | 481 | 488 | 481 | 486 | +2 | +0.4% | 246,000 |
| 2010/06/23 | 484 | 488 | 475 | 484 | -5 | -1% | 318,000 |
| 2010/06/22 | 498 | 499 | 485 | 489 | -14 | -2.8% | 343,000 |
| 2010/06/21 | 487 | 503 | 487 | 503 | +19 | +3.9% | 425,000 |
| 2010/06/18 | 484 | 491 | 482 | 484 | +4 | +0.8% | 472,000 |
| 2010/06/17 | 496 | 496 | 478 | 480 | -16 | -3.2% | 500,000 |
| 2010/06/16 | 508 | 508 | 491 | 496 | +2 | +0.4% | 545,000 |
| 2010/06/15 | 499 | 505 | 491 | 494 | -1 | -0.2% | 649,000 |
| 2010/06/14 | 474 | 495 | 472 | 495 | +29 | +6.2% | 618,000 |
| 2010/06/11 | 468 | 472 | 464 | 466 | +8 | +1.7% | 347,000 |
| 2010/06/10 | 454 | 459 | 445 | 458 | +4 | +0.9% | 245,000 |
| 2010/06/09 | 460 | 462 | 447 | 454 | -1 | -0.2% | 505,000 |
| 2010/06/08 | 441 | 460 | 439 | 455 | +14 | +3.2% | 312,000 |
| 2010/06/07 | 448 | 450 | 439 | 441 | -23 | -5% | 381,000 |
| 2010/06/04 | 459 | 471 | 457 | 464 | +5 | +1.1% | 401,000 |
| 2010/06/03 | 461 | 464 | 452 | 459 | +14 | +3.1% | 505,000 |
| 2010/06/02 | 441 | 457 | 439 | 445 | +4 | +0.9% | 516,000 |
| 2010/06/01 | 453 | 457 | 436 | 441 | -9 | -2% | 321,000 |
| 2010/05/31 | 436 | 450 | 433 | 450 | +13 | +3% | 282,000 |
| 2010/05/28 | 436 | 443 | 430 | 437 | +11 | +2.6% | 369,000 |
| 2010/05/27 | 406 | 432 | 402 | 426 | +12 | +2.9% | 535,000 |
| 2010/05/26 | 417 | 426 | 395 | 414 | -11 | -2.6% | 684,000 |
| 2010/05/25 | 431 | 453 | 415 | 425 | -8 | -1.8% | 745,000 |
| 2010/05/24 | 413 | 438 | 405 | 433 | +20 | +4.8% | 702,000 |
| 2010/05/21 | 416 | 421 | 408 | 413 | -19 | -4.4% | 434,000 |
| 2010/05/20 | 425 | 440 | 423 | 432 | -1 | -0.2% | 501,000 |
| 2010/05/19 | 412 | 434 | 403 | 433 | +7 | +1.6% | 798,000 |
| 2010/05/18 | 459 | 470 | 424 | 426 | -31 | -6.8% | 899,000 |
| 2010/05/17 | 465 | 474 | 449 | 457 | -18 | -3.8% | 645,000 |
| 2010/05/14 | 469 | 481 | 455 | 475 | +1 | +0.2% | 918,000 |
| 2010/05/13 | 442 | 479 | 441 | 474 | +40 | +9.2% | 1,422,000 |
| 2010/05/12 | 440 | 445 | 430 | 434 | -7 | -1.6% | 320,000 |
| 2010/05/11 | 446 | 447 | 437 | 441 | -1 | -0.2% | 540,000 |
| 2010/05/10 | 419 | 454 | 419 | 442 | +19 | +4.5% | 766,000 |
| 2010/05/07 | 425 | 447 | 420 | 423 | -25 | -5.6% | 1,764,000 |
| 2010/05/06 | 419 | 449 | 404 | 448 | +21 | +4.9% | 2,923,000 |
| 2010/04/30 | 430 | 439 | 423 | 427 | +2 | +0.5% | 568,000 |
| 2010/04/28 | 417 | 433 | 413 | 425 | -3 | -0.7% | 487,000 |
| 2010/04/27 | 414 | 430 | 411 | 428 | +14 | +3.4% | 436,000 |
| 2010/04/26 | 404 | 417 | 404 | 414 | +15 | +3.8% | 434,000 |
| 2010/04/23 | 404 | 411 | 399 | 399 | -4 | -1% | 595,000 |
| 2010/04/22 | 390 | 405 | 388 | 403 | +10 | +2.5% | 443,000 |
| 2010/04/21 | 390 | 394 | 377 | 393 | +12 | +3.1% | 372,000 |
| 2010/04/20 | 388 | 391 | 381 | 381 | -6 | -1.6% | 301,000 |
| 2010/04/19 | 386 | 390 | 385 | 387 | -12 | -3% | 261,000 |
| 2010/04/16 | 396 | 402 | 396 | 399 | -3 | -0.7% | 324,000 |
| 2010/04/15 | 402 | 404 | 397 | 402 | +1 | +0.2% | 328,000 |
| 2010/04/14 | 398 | 404 | 394 | 401 | +9 | +2.3% | 449,000 |
| 2010/04/13 | 397 | 397 | 384 | 392 | -9 | -2.2% | 296,000 |
| 2010/04/12 | 396 | 408 | 394 | 401 | +3 | +0.8% | 503,000 |
3401～
3450
件表示中 / 3457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 | 671,000円 | +3.6% | -17.3% | 2.88% | 12.21倍 | 2.27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 |
| ニチコン | 122,700円 | +1.9% | -3.6% | 2.77% | 10.11倍 | 0.76倍 |
|
車や家電等で使われるコンデンサーを製販。次世代車向け育成中。家庭用蓄電システムも展開 |
| 山洋電 | 727,000円 | -6.7% | -18.9% | 2.06% | 10.70倍 | 0.79倍 |
|
ＮＴＴ向け電源が発祥。工作機械など設備向けサーボモーターや、通信機器用冷却ファンが柱 |
| メガチップス | 430,000円 | -10.3% | +15.7% | 2.79% | 15.47倍 | 0.76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 |
| ＯＫＩ | 104,000円 | +9.0% | -20.7% | 2.88% | 9.49倍 | 0.64倍 |
|
祖業の情報通信システムのほかプリンタ、ＡＴＭ、ＥＭＳの４本柱。社会インフラシステム育成 |
市場注目の銘柄
チャート関連のコラム
