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 |
|---|---|---|---|---|---|---|---|
| 2023/08/30 | 4,165 | 4,190 | 4,115 | 4,150 | -30 | -0.7% | 211,000 |
| 2023/08/29 | 4,200 | 4,220 | 4,165 | 4,180 | +10 | +0.2% | 109,400 |
| 2023/08/28 | 4,160 | 4,175 | 4,125 | 4,170 | +40 | +1% | 119,400 |
| 2023/08/25 | 4,070 | 4,170 | 4,060 | 4,130 | ±0 | ±0% | 132,300 |
| 2023/08/24 | 4,185 | 4,190 | 4,130 | 4,130 | +5 | +0.1% | 165,800 |
| 2023/08/23 | 4,015 | 4,135 | 3,995 | 4,125 | +65 | +1.6% | 189,600 |
| 2023/08/22 | 4,070 | 4,075 | 4,010 | 4,060 | +40 | +1% | 161,500 |
| 2023/08/21 | 4,100 | 4,110 | 4,020 | 4,020 | -75 | -1.8% | 194,000 |
| 2023/08/18 | 4,055 | 4,125 | 4,055 | 4,095 | -20 | -0.5% | 170,100 |
| 2023/08/17 | 4,095 | 4,135 | 4,020 | 4,115 | +50 | +1.2% | 302,000 |
| 2023/08/16 | 4,135 | 4,140 | 4,025 | 4,065 | -140 | -3.3% | 396,600 |
| 2023/08/15 | 4,200 | 4,255 | 4,190 | 4,205 | +55 | +1.3% | 208,400 |
| 2023/08/14 | 4,255 | 4,295 | 4,105 | 4,150 | -130 | -3% | 305,400 |
| 2023/08/10 | 4,265 | 4,320 | 4,265 | 4,280 | +10 | +0.2% | 141,500 |
| 2023/08/09 | 4,300 | 4,315 | 4,235 | 4,270 | -20 | -0.5% | 154,500 |
| 2023/08/08 | 4,285 | 4,365 | 4,285 | 4,290 | +30 | +0.7% | 251,800 |
| 2023/08/07 | 4,340 | 4,365 | 4,220 | 4,260 | -100 | -2.3% | 304,400 |
| 2023/08/04 | 4,365 | 4,475 | 4,335 | 4,360 | -55 | -1.2% | 376,400 |
| 2023/08/03 | 4,365 | 4,490 | 4,290 | 4,415 | +120 | +2.8% | 588,600 |
| 2023/08/02 | 4,230 | 4,365 | 4,200 | 4,295 | +25 | +0.6% | 529,900 |
| 2023/08/01 | 4,300 | 4,400 | 4,185 | 4,270 | -270 | -5.9% | 1,272,200 |
| 2023/07/31 | 4,550 | 4,600 | 4,465 | 4,540 | +55 | +1.2% | 675,300 |
| 2023/07/28 | 4,445 | 4,535 | 4,380 | 4,485 | +10 | +0.2% | 285,700 |
| 2023/07/27 | 4,480 | 4,525 | 4,435 | 4,475 | -65 | -1.4% | 214,500 |
| 2023/07/26 | 4,625 | 4,625 | 4,520 | 4,540 | -70 | -1.5% | 166,900 |
| 2023/07/25 | 4,500 | 4,620 | 4,490 | 4,610 | +125 | +2.8% | 345,100 |
| 2023/07/24 | 4,520 | 4,530 | 4,460 | 4,485 | +35 | +0.8% | 168,100 |
| 2023/07/21 | 4,460 | 4,475 | 4,405 | 4,450 | -35 | -0.8% | 139,400 |
| 2023/07/20 | 4,485 | 4,530 | 4,455 | 4,485 | -45 | -1% | 225,500 |
| 2023/07/19 | 4,575 | 4,590 | 4,470 | 4,530 | +5 | +0.1% | 231,300 |
| 2023/07/18 | 4,415 | 4,535 | 4,365 | 4,525 | +180 | +4.1% | 337,000 |
| 2023/07/14 | 4,510 | 4,525 | 4,325 | 4,345 | -165 | -3.7% | 533,100 |
| 2023/07/13 | 4,460 | 4,565 | 4,380 | 4,510 | +75 | +1.7% | 325,200 |
| 2023/07/12 | 4,570 | 4,580 | 4,400 | 4,435 | -125 | -2.7% | 566,100 |
| 2023/07/11 | 4,825 | 4,830 | 4,560 | 4,560 | -220 | -4.6% | 413,700 |
| 2023/07/10 | 4,730 | 4,815 | 4,730 | 4,780 | +40 | +0.8% | 222,500 |
| 2023/07/07 | 4,720 | 4,815 | 4,680 | 4,740 | -50 | -1% | 282,000 |
| 2023/07/06 | 4,840 | 4,860 | 4,760 | 4,790 | -120 | -2.4% | 315,800 |
| 2023/07/05 | 4,880 | 4,945 | 4,850 | 4,910 | ±0 | ±0% | 261,500 |
| 2023/07/04 | 5,020 | 5,020 | 4,860 | 4,910 | -85 | -1.7% | 519,100 |
| 2023/07/03 | 4,915 | 5,020 | 4,915 | 4,995 | +150 | +3.1% | 428,500 |
| 2023/06/30 | 4,790 | 4,870 | 4,735 | 4,845 | +35 | +0.7% | 351,100 |
| 2023/06/29 | 4,825 | 4,840 | 4,780 | 4,810 | +50 | +1.1% | 264,900 |
| 2023/06/28 | 4,725 | 4,785 | 4,660 | 4,760 | +105 | +2.3% | 300,300 |
| 2023/06/27 | 4,640 | 4,750 | 4,630 | 4,655 | -15 | -0.3% | 263,600 |
| 2023/06/26 | 4,595 | 4,710 | 4,570 | 4,670 | +25 | +0.5% | 283,400 |
| 2023/06/23 | 4,755 | 4,845 | 4,580 | 4,645 | -90 | -1.9% | 510,100 |
| 2023/06/22 | 4,625 | 4,805 | 4,625 | 4,735 | +85 | +1.8% | 402,200 |
| 2023/06/21 | 4,690 | 4,715 | 4,615 | 4,650 | -25 | -0.5% | 371,400 |
| 2023/06/20 | 4,700 | 4,740 | 4,640 | 4,675 | -95 | -2% | 448,700 |
451～
500
件表示中 / 3734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 | 344,500円 | -16.8% | -64.5% | 4.06% | 24.67倍 | 0.69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 |
| ツガミ | 182,200円 | -3.2% | -17.8% | 3.51% | 10.03倍 | 1.37倍 |
|
小型自動旋盤の首位。スマホや自動車向け強い。中国売上が過半で現地子会社は香港市場に上場 |
| 大和冷 | 166,500円 | +1.8% | +1.9% | 3.00% | 14.81倍 | 1.20倍 |
|
業務用冷凍冷蔵庫の大手メーカー。省エネ型注力。全都道府県に営業・サービス網形成。好財務 |
| 理想科 | 114,700円 | -0.8% | -10.4% | 4.36% | 17.94倍 | 1.11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 |
| スター精 | 169,500円 | +9.6% | +17.4% | 4.13% | 20.28倍 | 1.10倍 |
|
自動旋盤が柱の機械メーカー。ＰＯＳ用小型プリンタやレジ周辺機器も展開。海外比率高い |
市場注目の銘柄
チャート関連のコラム
