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 |
|---|---|---|---|---|---|---|---|
| 2024/05/02 | 3,510 | 3,525 | 3,485 | 3,505 | -30 | -0.8% | 89,600 |
| 2024/05/01 | 3,525 | 3,540 | 3,500 | 3,535 | -10 | -0.3% | 69,600 |
| 2024/04/30 | 3,520 | 3,550 | 3,505 | 3,545 | +70 | +2% | 126,300 |
| 2024/04/26 | 3,440 | 3,485 | 3,425 | 3,475 | +20 | +0.6% | 131,600 |
| 2024/04/25 | 3,500 | 3,505 | 3,455 | 3,455 | -55 | -1.6% | 81,800 |
| 2024/04/24 | 3,500 | 3,545 | 3,485 | 3,510 | +35 | +1% | 136,300 |
| 2024/04/23 | 3,475 | 3,495 | 3,460 | 3,475 | +5 | +0.1% | 105,800 |
| 2024/04/22 | 3,425 | 3,480 | 3,405 | 3,470 | +65 | +1.9% | 172,000 |
| 2024/04/19 | 3,500 | 3,505 | 3,390 | 3,405 | -95 | -2.7% | 269,000 |
| 2024/04/18 | 3,450 | 3,525 | 3,430 | 3,500 | +55 | +1.6% | 165,300 |
| 2024/04/17 | 3,450 | 3,480 | 3,405 | 3,445 | +5 | +0.1% | 160,600 |
| 2024/04/16 | 3,470 | 3,480 | 3,425 | 3,440 | -40 | -1.1% | 197,200 |
| 2024/04/15 | 3,485 | 3,495 | 3,455 | 3,480 | -30 | -0.9% | 103,100 |
| 2024/04/12 | 3,540 | 3,545 | 3,490 | 3,510 | -15 | -0.4% | 142,600 |
| 2024/04/11 | 3,500 | 3,540 | 3,490 | 3,525 | ±0 | ±0% | 93,400 |
| 2024/04/10 | 3,555 | 3,570 | 3,525 | 3,525 | -50 | -1.4% | 153,000 |
| 2024/04/09 | 3,540 | 3,585 | 3,520 | 3,575 | +65 | +1.9% | 135,700 |
| 2024/04/08 | 3,535 | 3,535 | 3,490 | 3,510 | +20 | +0.6% | 111,500 |
| 2024/04/05 | 3,515 | 3,525 | 3,470 | 3,490 | -50 | -1.4% | 99,800 |
| 2024/04/04 | 3,555 | 3,575 | 3,510 | 3,540 | +25 | +0.7% | 133,700 |
| 2024/04/03 | 3,500 | 3,555 | 3,485 | 3,515 | -20 | -0.6% | 120,900 |
| 2024/04/02 | 3,600 | 3,600 | 3,510 | 3,535 | -60 | -1.7% | 166,100 |
| 2024/04/01 | 3,655 | 3,655 | 3,550 | 3,595 | -30 | -0.8% | 175,200 |
| 2024/03/29 | 3,645 | 3,660 | 3,610 | 3,625 | -20 | -0.5% | 122,500 |
| 2024/03/28 | 3,625 | 3,660 | 3,615 | 3,645 | -35 | -1% | 204,100 |
| 2024/03/27 | 3,720 | 3,720 | 3,665 | 3,680 | -5 | -0.1% | 212,300 |
| 2024/03/26 | 3,680 | 3,710 | 3,660 | 3,685 | +15 | +0.4% | 166,000 |
| 2024/03/25 | 3,685 | 3,685 | 3,640 | 3,670 | -20 | -0.5% | 157,200 |
| 2024/03/22 | 3,695 | 3,715 | 3,660 | 3,690 | +5 | +0.1% | 259,100 |
| 2024/03/21 | 3,650 | 3,690 | 3,620 | 3,685 | +95 | +2.6% | 328,800 |
| 2024/03/19 | 3,600 | 3,615 | 3,565 | 3,590 | -10 | -0.3% | 167,600 |
| 2024/03/18 | 3,600 | 3,615 | 3,565 | 3,600 | +30 | +0.8% | 196,800 |
| 2024/03/15 | 3,550 | 3,595 | 3,525 | 3,570 | +20 | +0.6% | 248,200 |
| 2024/03/14 | 3,460 | 3,550 | 3,445 | 3,550 | +80 | +2.3% | 165,000 |
| 2024/03/13 | 3,525 | 3,525 | 3,435 | 3,470 | -25 | -0.7% | 154,000 |
| 2024/03/12 | 3,400 | 3,510 | 3,390 | 3,495 | +50 | +1.5% | 191,900 |
| 2024/03/11 | 3,520 | 3,530 | 3,420 | 3,445 | -135 | -3.8% | 260,800 |
| 2024/03/08 | 3,495 | 3,590 | 3,490 | 3,580 | +35 | +1% | 256,900 |
| 2024/03/07 | 3,610 | 3,610 | 3,520 | 3,545 | -15 | -0.4% | 200,500 |
| 2024/03/06 | 3,495 | 3,580 | 3,475 | 3,560 | +10 | +0.3% | 221,900 |
| 2024/03/05 | 3,580 | 3,580 | 3,500 | 3,550 | -50 | -1.4% | 231,300 |
| 2024/03/04 | 3,620 | 3,665 | 3,585 | 3,600 | -10 | -0.3% | 310,800 |
| 2024/03/01 | 3,690 | 3,700 | 3,600 | 3,610 | -60 | -1.6% | 281,000 |
| 2024/02/29 | 3,610 | 3,690 | 3,595 | 3,670 | +60 | +1.7% | 357,900 |
| 2024/02/28 | 3,605 | 3,660 | 3,585 | 3,610 | +10 | +0.3% | 265,500 |
| 2024/02/27 | 3,525 | 3,605 | 3,520 | 3,600 | +75 | +2.1% | 261,800 |
| 2024/02/26 | 3,500 | 3,545 | 3,480 | 3,525 | +55 | +1.6% | 255,300 |
| 2024/02/22 | 3,460 | 3,475 | 3,430 | 3,470 | +25 | +0.7% | 199,100 |
| 2024/02/21 | 3,455 | 3,465 | 3,420 | 3,445 | -10 | -0.3% | 155,500 |
| 2024/02/20 | 3,425 | 3,470 | 3,410 | 3,455 | +55 | +1.6% | 241,400 |
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 | 350,500円 | +46.1% | +174.7% | 3.99% | 4.71倍 | 0.80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 |
| 渋谷工 | 352,500円 | +12.4% | +28.5% | 1.99% | 13.00倍 | 1.05倍 |
|
飲料用充填装置で国内最大手。メカトロシステム製販も手がける。アジア、北米、欧州向けに強み |
| 鶴見製 | 357,000円 | +3.2% | +9.0% | 1.40% | 12.94倍 | 1.05倍 |
|
水中ポンプ専業トップで市場シェア約３割。工場など設備常設型にも注力。日中台に生産工場 |
| やまびこ | 208,900円 | +4.4% | -1.9% | 2.87% | 8.61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 | 185,000円 | +5.5% | -2.3% | 3.78% | 12.35倍 | 0.77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
