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 |
|---|---|---|---|---|---|---|---|
| 2022/08/05 | 3,040 | 3,145 | 3,040 | 3,110 | +50 | +1.6% | 73,900 |
| 2022/08/04 | 3,055 | 3,100 | 3,040 | 3,060 | -20 | -0.6% | 116,300 |
| 2022/08/03 | 3,095 | 3,115 | 3,030 | 3,080 | +55 | +1.8% | 206,000 |
| 2022/08/02 | 3,170 | 3,170 | 3,000 | 3,025 | -125 | -4% | 225,300 |
| 2022/08/01 | 3,185 | 3,220 | 3,080 | 3,150 | +305 | +10.7% | 603,400 |
| 2022/07/29 | 2,879 | 2,886 | 2,837 | 2,845 | -44 | -1.5% | 172,000 |
| 2022/07/28 | 2,890 | 2,899 | 2,854 | 2,889 | +7 | +0.2% | 108,300 |
| 2022/07/27 | 2,816 | 2,889 | 2,803 | 2,882 | +66 | +2.3% | 102,600 |
| 2022/07/26 | 2,795 | 2,822 | 2,782 | 2,816 | +21 | +0.8% | 213,500 |
| 2022/07/25 | 2,825 | 2,852 | 2,790 | 2,795 | -38 | -1.3% | 113,800 |
| 2022/07/22 | 2,821 | 2,847 | 2,820 | 2,833 | +6 | +0.2% | 131,600 |
| 2022/07/21 | 2,803 | 2,834 | 2,802 | 2,827 | +38 | +1.4% | 156,800 |
| 2022/07/20 | 2,771 | 2,789 | 2,749 | 2,789 | +68 | +2.5% | 137,700 |
| 2022/07/19 | 2,684 | 2,739 | 2,679 | 2,721 | +67 | +2.5% | 136,400 |
| 2022/07/15 | 2,680 | 2,683 | 2,640 | 2,654 | -30 | -1.1% | 79,000 |
| 2022/07/14 | 2,580 | 2,688 | 2,578 | 2,684 | +91 | +3.5% | 213,100 |
| 2022/07/13 | 2,585 | 2,614 | 2,577 | 2,593 | +20 | +0.8% | 119,500 |
| 2022/07/12 | 2,674 | 2,676 | 2,552 | 2,573 | -137 | -5.1% | 226,500 |
| 2022/07/11 | 2,720 | 2,726 | 2,695 | 2,710 | +37 | +1.4% | 135,400 |
| 2022/07/08 | 2,646 | 2,709 | 2,634 | 2,673 | +60 | +2.3% | 197,400 |
| 2022/07/07 | 2,603 | 2,623 | 2,551 | 2,613 | +30 | +1.2% | 133,900 |
| 2022/07/06 | 2,600 | 2,600 | 2,559 | 2,583 | -51 | -1.9% | 149,800 |
| 2022/07/05 | 2,660 | 2,677 | 2,614 | 2,634 | -26 | -1% | 98,500 |
| 2022/07/04 | 2,619 | 2,661 | 2,602 | 2,660 | +50 | +1.9% | 93,200 |
| 2022/07/01 | 2,648 | 2,667 | 2,581 | 2,610 | -31 | -1.2% | 169,500 |
| 2022/06/30 | 2,700 | 2,717 | 2,621 | 2,641 | -64 | -2.4% | 383,600 |
| 2022/06/29 | 2,716 | 2,726 | 2,674 | 2,705 | -31 | -1.1% | 200,500 |
| 2022/06/28 | 2,688 | 2,736 | 2,684 | 2,736 | +36 | +1.3% | 115,500 |
| 2022/06/27 | 2,699 | 2,701 | 2,663 | 2,700 | +59 | +2.2% | 131,400 |
| 2022/06/24 | 2,634 | 2,657 | 2,613 | 2,641 | -15 | -0.6% | 143,800 |
| 2022/06/23 | 2,650 | 2,684 | 2,620 | 2,656 | -28 | -1% | 77,400 |
| 2022/06/22 | 2,772 | 2,777 | 2,679 | 2,684 | -74 | -2.7% | 122,800 |
| 2022/06/21 | 2,686 | 2,792 | 2,684 | 2,758 | +113 | +4.3% | 145,200 |
| 2022/06/20 | 2,731 | 2,736 | 2,622 | 2,645 | -75 | -2.8% | 148,300 |
| 2022/06/17 | 2,745 | 2,745 | 2,684 | 2,720 | -106 | -3.8% | 378,200 |
| 2022/06/16 | 2,870 | 2,901 | 2,820 | 2,826 | -7 | -0.2% | 111,900 |
| 2022/06/15 | 2,814 | 2,863 | 2,814 | 2,833 | -3 | -0.1% | 89,400 |
| 2022/06/14 | 2,800 | 2,850 | 2,788 | 2,836 | -27 | -0.9% | 244,200 |
| 2022/06/13 | 2,930 | 2,932 | 2,856 | 2,863 | -227 | -7.3% | 375,600 |
| 2022/06/10 | 3,150 | 3,150 | 3,055 | 3,090 | -100 | -3.1% | 169,900 |
| 2022/06/09 | 3,265 | 3,285 | 3,185 | 3,190 | -100 | -3% | 160,000 |
| 2022/06/08 | 3,290 | 3,330 | 3,255 | 3,290 | +55 | +1.7% | 118,800 |
| 2022/06/07 | 3,240 | 3,270 | 3,195 | 3,235 | -25 | -0.8% | 249,300 |
| 2022/06/06 | 3,255 | 3,285 | 3,205 | 3,260 | -110 | -3.3% | 256,700 |
| 2022/06/03 | 3,400 | 3,430 | 3,370 | 3,370 | -15 | -0.4% | 146,300 |
| 2022/06/02 | 3,390 | 3,415 | 3,340 | 3,385 | +5 | +0.1% | 123,700 |
| 2022/06/01 | 3,260 | 3,385 | 3,250 | 3,380 | +105 | +3.2% | 223,500 |
| 2022/05/31 | 3,200 | 3,295 | 3,160 | 3,275 | +125 | +4% | 287,700 |
| 2022/05/30 | 3,100 | 3,210 | 3,045 | 3,150 | +115 | +3.8% | 366,000 |
| 2022/05/27 | 3,175 | 3,255 | 2,980 | 3,035 | +150 | +5.2% | 523,200 |
551～
600
件表示中 / 3572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 | 372,500円 | +5.8% | -13.7% | 3.76% | 9.57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 |
| イーグル | 199,400円 | +1.2% | -3.6% | 4.51% | 11.34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 |
| キッツ | 104,400円 | +1.8% | +2.4% | 3.93% | 8.75倍 | 0.85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 |
| アイチコーポ | 117,100円 | +9.2% | +8.3% | 3.42% | 15.59倍 | 1.06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 |
| オプトラン | 187,700円 | +0.5% | +25.6% | 2.77% | 15.30倍 | 1.35倍 |
|
光学薄膜装置を製販、プロセス設定とアフターサービスまでの一貫に強み。中国生産・販売が柱 |
市場注目の銘柄
チャート関連のコラム
