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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 2021/11/01 | 2,700 | 2,717 | 2,674 | 2,714 | +60 | +2.3% | 82,200 |
| 2021/10/29 | 2,638 | 2,661 | 2,615 | 2,654 | +7 | +0.3% | 66,200 |
| 2021/10/28 | 2,638 | 2,665 | 2,615 | 2,647 | -6 | -0.2% | 254,300 |
| 2021/10/27 | 2,664 | 2,666 | 2,642 | 2,653 | -33 | -1.2% | 84,200 |
| 2021/10/26 | 2,665 | 2,687 | 2,646 | 2,686 | +51 | +1.9% | 92,900 |
| 2021/10/25 | 2,620 | 2,655 | 2,603 | 2,635 | +11 | +0.4% | 66,700 |
| 2021/10/22 | 2,610 | 2,649 | 2,602 | 2,624 | ±0 | ±0% | 62,800 |
| 2021/10/21 | 2,653 | 2,654 | 2,623 | 2,624 | -34 | -1.3% | 69,300 |
| 2021/10/20 | 2,700 | 2,709 | 2,650 | 2,658 | -36 | -1.3% | 74,700 |
| 2021/10/19 | 2,660 | 2,695 | 2,637 | 2,694 | +28 | +1.1% | 98,400 |
| 2021/10/18 | 2,700 | 2,700 | 2,647 | 2,666 | -20 | -0.7% | 89,300 |
| 2021/10/15 | 2,639 | 2,686 | 2,639 | 2,686 | +67 | +2.6% | 68,600 |
| 2021/10/14 | 2,638 | 2,650 | 2,608 | 2,619 | -19 | -0.7% | 91,700 |
| 2021/10/13 | 2,622 | 2,659 | 2,575 | 2,638 | +16 | +0.6% | 99,900 |
701～
750
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
