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 |
|---|---|---|---|---|---|---|---|
| 2022/01/17 | 3,850 | 3,920 | 3,850 | 3,890 | +70 | +1.8% | 157,700 |
| 2022/01/14 | 3,770 | 3,840 | 3,735 | 3,820 | +40 | +1.1% | 149,200 |
| 2022/01/13 | 3,755 | 3,795 | 3,745 | 3,780 | +25 | +0.7% | 95,700 |
| 2022/01/12 | 3,695 | 3,760 | 3,675 | 3,755 | +80 | +2.2% | 156,400 |
| 2022/01/11 | 3,710 | 3,750 | 3,675 | 3,675 | -85 | -2.3% | 89,200 |
| 2022/01/07 | 3,740 | 3,800 | 3,710 | 3,760 | +80 | +2.2% | 154,100 |
| 2022/01/06 | 3,645 | 3,700 | 3,605 | 3,680 | -30 | -0.8% | 204,700 |
| 2022/01/05 | 3,785 | 3,800 | 3,710 | 3,710 | -20 | -0.5% | 123,300 |
| 2022/01/04 | 3,810 | 3,820 | 3,700 | 3,730 | -30 | -0.8% | 223,200 |
| 2021/12/30 | 3,695 | 3,780 | 3,690 | 3,760 | +15 | +0.4% | 94,400 |
| 2021/12/29 | 3,730 | 3,765 | 3,705 | 3,745 | +25 | +0.7% | 96,000 |
| 2021/12/28 | 3,700 | 3,735 | 3,645 | 3,720 | +60 | +1.6% | 122,600 |
| 2021/12/27 | 3,695 | 3,695 | 3,630 | 3,660 | -35 | -0.9% | 63,800 |
| 2021/12/24 | 3,695 | 3,715 | 3,640 | 3,695 | ±0 | ±0% | 128,700 |
| 2021/12/23 | 3,695 | 3,715 | 3,655 | 3,695 | +20 | +0.5% | 101,400 |
| 2021/12/22 | 3,725 | 3,725 | 3,645 | 3,675 | +10 | +0.3% | 104,600 |
| 2021/12/21 | 3,680 | 3,705 | 3,605 | 3,665 | +85 | +2.4% | 208,700 |
| 2021/12/20 | 3,790 | 3,810 | 3,565 | 3,580 | -210 | -5.5% | 338,900 |
| 2021/12/17 | 3,885 | 3,890 | 3,735 | 3,790 | -115 | -2.9% | 352,400 |
| 2021/12/16 | 3,930 | 3,955 | 3,860 | 3,905 | +85 | +2.2% | 221,000 |
| 2021/12/15 | 3,840 | 3,860 | 3,790 | 3,820 | +50 | +1.3% | 202,300 |
| 2021/12/14 | 3,800 | 3,820 | 3,705 | 3,770 | -100 | -2.6% | 260,600 |
| 2021/12/13 | 3,795 | 3,890 | 3,790 | 3,870 | +170 | +4.6% | 290,200 |
| 2021/12/10 | 3,730 | 3,750 | 3,675 | 3,700 | -30 | -0.8% | 172,500 |
| 2021/12/09 | 3,760 | 3,780 | 3,715 | 3,730 | -10 | -0.3% | 180,300 |
| 2021/12/08 | 3,670 | 3,760 | 3,645 | 3,740 | +105 | +2.9% | 192,800 |
| 2021/12/07 | 3,705 | 3,710 | 3,585 | 3,635 | ±0 | ±0% | 186,300 |
| 2021/12/06 | 3,620 | 3,650 | 3,555 | 3,635 | +50 | +1.4% | 243,700 |
| 2021/12/03 | 3,515 | 3,600 | 3,500 | 3,585 | +135 | +3.9% | 252,900 |
| 2021/12/02 | 3,450 | 3,515 | 3,420 | 3,450 | +25 | +0.7% | 202,900 |
| 2021/12/01 | 3,410 | 3,470 | 3,360 | 3,425 | +55 | +1.6% | 261,600 |
| 2021/11/30 | 3,435 | 3,485 | 3,365 | 3,370 | +60 | +1.8% | 309,200 |
| 2021/11/29 | 3,330 | 3,400 | 3,290 | 3,310 | -90 | -2.6% | 159,200 |
| 2021/11/26 | 3,400 | 3,430 | 3,300 | 3,400 | +5 | +0.1% | 145,500 |
| 2021/11/25 | 3,360 | 3,420 | 3,330 | 3,395 | +35 | +1% | 135,400 |
| 2021/11/24 | 3,285 | 3,385 | 3,265 | 3,360 | +40 | +1.2% | 132,900 |
| 2021/11/22 | 3,285 | 3,340 | 3,225 | 3,320 | +30 | +0.9% | 161,300 |
| 2021/11/19 | 3,350 | 3,400 | 3,285 | 3,290 | -110 | -3.2% | 253,500 |
| 2021/11/18 | 3,395 | 3,580 | 3,350 | 3,400 | +60 | +1.8% | 680,500 |
| 2021/11/17 | 3,195 | 3,345 | 3,185 | 3,340 | +355 | +11.9% | 619,900 |
| 2021/11/16 | 3,050 | 3,050 | 2,978 | 2,985 | -65 | -2.1% | 135,700 |
| 2021/11/15 | 3,115 | 3,145 | 3,040 | 3,050 | -60 | -1.9% | 158,000 |
| 2021/11/12 | 3,060 | 3,135 | 3,050 | 3,110 | +65 | +2.1% | 313,800 |
| 2021/11/11 | 2,944 | 3,055 | 2,911 | 3,045 | +51 | +1.7% | 359,400 |
| 2021/11/10 | 3,140 | 3,145 | 2,932 | 2,994 | +352 | +13.3% | 794,300 |
| 2021/11/09 | 2,725 | 2,731 | 2,638 | 2,642 | -65 | -2.4% | 135,500 |
| 2021/11/08 | 2,672 | 2,727 | 2,670 | 2,707 | +21 | +0.8% | 108,900 |
| 2021/11/05 | 2,682 | 2,728 | 2,664 | 2,686 | -46 | -1.7% | 125,400 |
| 2021/11/04 | 2,741 | 2,749 | 2,721 | 2,732 | -2 | -0.1% | 154,800 |
| 2021/11/02 | 2,720 | 2,754 | 2,709 | 2,734 | +20 | +0.7% | 98,200 |
701～
750
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
