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 |
|---|---|---|---|---|---|---|---|
| 2025/08/22 | 3,915 | 3,920 | 3,880 | 3,900 | -25 | -0.6% | 51,200 |
| 2025/08/21 | 3,890 | 3,925 | 3,880 | 3,925 | -5 | -0.1% | 54,500 |
| 2025/08/20 | 3,995 | 4,005 | 3,925 | 3,930 | -80 | -2% | 90,900 |
| 2025/08/19 | 3,910 | 4,030 | 3,865 | 4,010 | +100 | +2.6% | 178,600 |
| 2025/08/18 | 3,915 | 3,940 | 3,900 | 3,910 | +15 | +0.4% | 76,600 |
| 2025/08/15 | 3,895 | 3,920 | 3,890 | 3,895 | +5 | +0.1% | 113,000 |
| 2025/08/14 | 3,970 | 3,970 | 3,875 | 3,890 | -100 | -2.5% | 92,300 |
| 2025/08/13 | 3,910 | 3,995 | 3,910 | 3,990 | +85 | +2.2% | 176,500 |
| 2025/08/12 | 3,945 | 3,945 | 3,890 | 3,905 | -25 | -0.6% | 108,200 |
| 2025/08/08 | 3,910 | 3,930 | 3,890 | 3,930 | +30 | +0.8% | 112,500 |
| 2025/08/07 | 3,885 | 3,920 | 3,885 | 3,900 | +15 | +0.4% | 89,700 |
| 2025/08/06 | 3,845 | 3,930 | 3,835 | 3,885 | +40 | +1% | 106,100 |
| 2025/08/05 | 3,900 | 3,900 | 3,845 | 3,845 | -55 | -1.4% | 103,300 |
| 2025/08/04 | 3,875 | 3,920 | 3,860 | 3,900 | -45 | -1.1% | 97,400 |
| 2025/08/01 | 3,835 | 3,975 | 3,780 | 3,945 | +50 | +1.3% | 297,400 |
| 2025/07/31 | 3,855 | 3,910 | 3,835 | 3,895 | +85 | +2.2% | 617,700 |
| 2025/07/30 | 3,800 | 3,825 | 3,785 | 3,810 | +50 | +1.3% | 118,000 |
| 2025/07/29 | 3,720 | 3,775 | 3,700 | 3,760 | +30 | +0.8% | 100,400 |
| 2025/07/28 | 3,665 | 3,740 | 3,660 | 3,730 | +75 | +2.1% | 139,800 |
| 2025/07/25 | 3,690 | 3,715 | 3,650 | 3,655 | -45 | -1.2% | 94,100 |
| 2025/07/24 | 3,660 | 3,700 | 3,650 | 3,700 | +80 | +2.2% | 94,500 |
| 2025/07/23 | 3,540 | 3,635 | 3,525 | 3,620 | +125 | +3.6% | 172,000 |
| 2025/07/22 | 3,500 | 3,520 | 3,475 | 3,495 | +40 | +1.2% | 77,100 |
| 2025/07/18 | 3,475 | 3,480 | 3,450 | 3,455 | -5 | -0.1% | 50,100 |
| 2025/07/17 | 3,450 | 3,475 | 3,435 | 3,460 | -5 | -0.1% | 57,400 |
| 2025/07/16 | 3,460 | 3,480 | 3,445 | 3,465 | +5 | +0.1% | 34,200 |
| 2025/07/15 | 3,450 | 3,495 | 3,430 | 3,460 | +40 | +1.2% | 101,700 |
| 2025/07/14 | 3,430 | 3,435 | 3,380 | 3,420 | -15 | -0.4% | 166,800 |
| 2025/07/11 | 3,435 | 3,435 | 3,385 | 3,435 | +15 | +0.4% | 99,200 |
| 2025/07/10 | 3,425 | 3,430 | 3,385 | 3,420 | +15 | +0.4% | 93,700 |
| 2025/07/09 | 3,400 | 3,425 | 3,380 | 3,405 | +35 | +1% | 94,600 |
| 2025/07/08 | 3,320 | 3,370 | 3,305 | 3,370 | +10 | +0.3% | 87,800 |
| 2025/07/07 | 3,460 | 3,475 | 3,340 | 3,360 | -85 | -2.5% | 90,000 |
| 2025/07/04 | 3,480 | 3,485 | 3,410 | 3,445 | ±0 | ±0% | 90,800 |
| 2025/07/03 | 3,410 | 3,465 | 3,380 | 3,445 | +50 | +1.5% | 137,700 |
| 2025/07/02 | 3,355 | 3,420 | 3,335 | 3,395 | +25 | +0.7% | 120,900 |
| 2025/07/01 | 3,235 | 3,505 | 3,195 | 3,370 | +190 | +6% | 626,600 |
| 2025/06/30 | 3,180 | 3,210 | 3,175 | 3,180 | ±0 | ±0% | 103,700 |
| 2025/06/27 | 3,180 | 3,190 | 3,160 | 3,180 | ±0 | ±0% | 106,100 |
| 2025/06/26 | 3,150 | 3,180 | 3,145 | 3,180 | +30 | +1% | 91,100 |
| 2025/06/25 | 3,110 | 3,170 | 3,090 | 3,150 | +35 | +1.1% | 103,500 |
| 2025/06/24 | 3,140 | 3,150 | 3,100 | 3,115 | -15 | -0.5% | 85,200 |
| 2025/06/23 | 3,150 | 3,170 | 3,125 | 3,130 | -25 | -0.8% | 78,900 |
| 2025/06/20 | 3,150 | 3,190 | 3,145 | 3,155 | +5 | +0.2% | 233,000 |
| 2025/06/19 | 3,185 | 3,195 | 3,140 | 3,150 | -35 | -1.1% | 59,500 |
| 2025/06/18 | 3,150 | 3,205 | 3,150 | 3,185 | +10 | +0.3% | 64,000 |
| 2025/06/17 | 3,160 | 3,180 | 3,145 | 3,175 | +25 | +0.8% | 74,300 |
| 2025/06/16 | 3,190 | 3,210 | 3,150 | 3,150 | -30 | -0.9% | 75,200 |
| 2025/06/13 | 3,190 | 3,200 | 3,165 | 3,180 | -35 | -1.1% | 73,100 |
| 2025/06/12 | 3,235 | 3,235 | 3,190 | 3,215 | -25 | -0.8% | 81,200 |
1～
50
件表示中 / 3768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 | 390,000円 | -16.8% | -64.5% | 3.59% | 27.95倍 | 0.79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 |
| シンコウ工 | 127,400円 | +1.8% | +0.8% | 3.92% | 11.83倍 | 1.44倍 |
|
セントラル空調機器でシェア４割弱。業務用空調機の中堅。中国やタイ進出。ビル管理会社併営 |
| アイチコーポ | 131,900円 | +2.9% | +0.9% | 4.55% | 13.10倍 | 1.01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 |
| ホソカワミクロ | 573,000円 | -2.9% | -25.3% | 2.09% | 16.64倍 | 1.32倍 |
|
粉体関連装置で業界首位。欧州強い。プラスチック薄膜製造装置も展開。日清エンジと業務提携 |
| 理想科 | 123,000円 | -0.8% | -10.4% | 4.07% | 19.24倍 | 1.19倍 |
|
高速印刷機に強み。インクジェットプリンタ（ＩＪＰ）を重点展開。学校教育関連が主要顧客 |
市場注目の銘柄
チャート関連のコラム
