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 |
|---|---|---|---|---|---|---|---|
| 2024/11/22 | 3,900 | 3,930 | 3,850 | 3,850 | -50 | -1.3% | 79,500 |
| 2024/11/21 | 3,940 | 3,960 | 3,860 | 3,900 | -20 | -0.5% | 98,900 |
| 2024/11/20 | 3,900 | 3,945 | 3,900 | 3,920 | +20 | +0.5% | 82,900 |
| 2024/11/19 | 3,995 | 4,015 | 3,890 | 3,900 | -85 | -2.1% | 157,100 |
| 2024/11/18 | 3,735 | 4,000 | 3,735 | 3,985 | +225 | +6% | 209,800 |
| 2024/11/15 | 3,840 | 3,845 | 3,760 | 3,760 | -70 | -1.8% | 100,100 |
| 2024/11/14 | 3,725 | 3,845 | 3,710 | 3,830 | +110 | +3% | 193,400 |
| 2024/11/13 | 3,685 | 3,865 | 3,675 | 3,720 | +15 | +0.4% | 224,700 |
| 2024/11/12 | 3,755 | 3,825 | 3,705 | 3,705 | -20 | -0.5% | 166,800 |
| 2024/11/11 | 3,735 | 3,740 | 3,680 | 3,725 | -15 | -0.4% | 71,600 |
| 2024/11/08 | 3,800 | 3,800 | 3,730 | 3,740 | -30 | -0.8% | 88,100 |
| 2024/11/07 | 3,750 | 3,795 | 3,725 | 3,770 | +50 | +1.3% | 130,900 |
| 2024/11/06 | 3,660 | 3,730 | 3,640 | 3,720 | +115 | +3.2% | 99,800 |
| 2024/11/05 | 3,735 | 3,750 | 3,605 | 3,605 | -120 | -3.2% | 104,900 |
| 2024/11/01 | 3,710 | 3,730 | 3,680 | 3,725 | -25 | -0.7% | 64,600 |
| 2024/10/31 | 3,695 | 3,750 | 3,680 | 3,750 | +65 | +1.8% | 103,200 |
| 2024/10/30 | 3,670 | 3,695 | 3,640 | 3,685 | +15 | +0.4% | 803,000 |
| 2024/10/29 | 3,685 | 3,710 | 3,655 | 3,670 | -25 | -0.7% | 66,200 |
| 2024/10/28 | 3,585 | 3,710 | 3,580 | 3,695 | +90 | +2.5% | 79,600 |
| 2024/10/25 | 3,625 | 3,625 | 3,560 | 3,605 | -10 | -0.3% | 68,800 |
| 2024/10/24 | 3,630 | 3,645 | 3,600 | 3,615 | -50 | -1.4% | 110,600 |
| 2024/10/23 | 3,730 | 3,735 | 3,660 | 3,665 | -65 | -1.7% | 76,800 |
| 2024/10/22 | 3,775 | 3,800 | 3,720 | 3,730 | -70 | -1.8% | 109,400 |
| 2024/10/21 | 3,805 | 3,845 | 3,785 | 3,800 | +5 | +0.1% | 75,100 |
| 2024/10/18 | 3,805 | 3,810 | 3,785 | 3,795 | +5 | +0.1% | 70,600 |
| 2024/10/17 | 3,800 | 3,810 | 3,780 | 3,790 | -10 | -0.3% | 86,900 |
| 2024/10/16 | 3,775 | 3,840 | 3,765 | 3,800 | -45 | -1.2% | 103,600 |
| 2024/10/15 | 3,900 | 3,900 | 3,805 | 3,845 | +15 | +0.4% | 117,300 |
| 2024/10/11 | 3,850 | 3,865 | 3,830 | 3,830 | -30 | -0.8% | 103,800 |
| 2024/10/10 | 3,920 | 3,930 | 3,850 | 3,860 | -70 | -1.8% | 98,600 |
| 2024/10/09 | 3,920 | 3,935 | 3,875 | 3,930 | +50 | +1.3% | 115,300 |
| 2024/10/08 | 3,865 | 3,905 | 3,850 | 3,880 | -25 | -0.6% | 122,200 |
| 2024/10/07 | 3,965 | 3,965 | 3,895 | 3,905 | +10 | +0.3% | 122,900 |
| 2024/10/04 | 3,880 | 3,895 | 3,840 | 3,895 | -15 | -0.4% | 126,200 |
| 2024/10/03 | 3,960 | 3,960 | 3,890 | 3,910 | +75 | +2% | 120,400 |
| 2024/10/02 | 3,940 | 3,950 | 3,825 | 3,835 | -135 | -3.4% | 172,600 |
| 2024/10/01 | 3,960 | 3,990 | 3,905 | 3,970 | +20 | +0.5% | 119,800 |
| 2024/09/30 | 3,980 | 4,060 | 3,945 | 3,950 | -145 | -3.5% | 185,300 |
| 2024/09/27 | 4,075 | 4,160 | 4,070 | 4,095 | +15 | +0.4% | 309,300 |
| 2024/09/26 | 3,965 | 4,080 | 3,960 | 4,080 | +155 | +3.9% | 290,900 |
| 2024/09/25 | 3,885 | 3,945 | 3,885 | 3,925 | +35 | +0.9% | 152,100 |
| 2024/09/24 | 3,890 | 3,950 | 3,885 | 3,890 | +65 | +1.7% | 210,700 |
| 2024/09/20 | 3,770 | 3,845 | 3,770 | 3,825 | +80 | +2.1% | 291,000 |
| 2024/09/19 | 3,710 | 3,760 | 3,685 | 3,745 | +70 | +1.9% | 126,900 |
| 2024/09/18 | 3,625 | 3,685 | 3,595 | 3,675 | +50 | +1.4% | 103,900 |
| 2024/09/17 | 3,680 | 3,685 | 3,580 | 3,625 | -5 | -0.1% | 186,300 |
| 2024/09/13 | 3,655 | 3,670 | 3,605 | 3,630 | -60 | -1.6% | 124,300 |
| 2024/09/12 | 3,685 | 3,695 | 3,630 | 3,690 | +45 | +1.2% | 114,200 |
| 2024/09/11 | 3,620 | 3,675 | 3,600 | 3,645 | +10 | +0.3% | 180,800 |
| 2024/09/10 | 3,595 | 3,670 | 3,595 | 3,635 | +55 | +1.5% | 134,900 |
1～
50
件表示中 / 3586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 | 385,000円 | +5.8% | -9.6% | 3.64% | 7.78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 |
| キッツ | 109,700円 | +1.8% | +2.4% | 3.74% | 9.00倍 | 0.88倍 |
|
総合バルブメーカー国内首位。建築設備、石油化学向け強い。海外展開加速。伸銅品も国内上位 |
| イーグル | 195,700円 | -0.0% | -10.9% | 5.11% | 12.60倍 | 0.78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 |
| アイチコーポ | 121,100円 | +9.2% | +8.3% | 3.30% | 16.12倍 | 1.10倍 |
|
高所作業車メーカー国内トップ。電力会社向け多い。鉄道用の軌陸両用車育成。中国で現地生産 |
| ユニバーサル | 105,000円 | -29.6% | - | 2.86% | - | 0.21倍 |
|
パチスロ大手。フィリピンのカジノ・リゾート「オカダマニラ」の開発に注力。旧アルゼ |
市場注目の銘柄
チャート関連のコラム
