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 |
---|---|---|---|---|---|---|---|
2021/07/29 | 2,590 | 2,634 | 2,570 | 2,629 | +81 | +3.2% | 185,900 |
2021/07/28 | 2,528 | 2,565 | 2,519 | 2,548 | +16 | +0.6% | 138,700 |
2021/07/27 | 2,571 | 2,579 | 2,532 | 2,532 | +1 | ±0% | 79,000 |
2021/07/26 | 2,533 | 2,536 | 2,504 | 2,531 | +35 | +1.4% | 114,100 |
2021/07/21 | 2,508 | 2,516 | 2,450 | 2,496 | +28 | +1.1% | 106,500 |
2021/07/20 | 2,469 | 2,499 | 2,455 | 2,468 | -36 | -1.4% | 86,500 |
2021/07/19 | 2,531 | 2,558 | 2,485 | 2,504 | -77 | -3% | 125,200 |
2021/07/16 | 2,535 | 2,587 | 2,521 | 2,581 | +37 | +1.5% | 118,400 |
2021/07/15 | 2,588 | 2,588 | 2,536 | 2,544 | -46 | -1.8% | 91,600 |
2021/07/14 | 2,601 | 2,625 | 2,589 | 2,590 | -25 | -1% | 91,700 |
2021/07/13 | 2,577 | 2,627 | 2,577 | 2,615 | +46 | +1.8% | 138,100 |
2021/07/12 | 2,525 | 2,575 | 2,525 | 2,569 | +93 | +3.8% | 134,500 |
2021/07/09 | 2,449 | 2,483 | 2,431 | 2,476 | +4 | +0.2% | 124,200 |
2021/07/08 | 2,510 | 2,510 | 2,466 | 2,472 | -38 | -1.5% | 138,600 |
2021/07/07 | 2,516 | 2,533 | 2,501 | 2,510 | -56 | -2.2% | 100,900 |
2021/07/06 | 2,531 | 2,581 | 2,518 | 2,566 | +24 | +0.9% | 97,200 |
2021/07/05 | 2,531 | 2,549 | 2,508 | 2,542 | +11 | +0.4% | 78,100 |
2021/07/02 | 2,531 | 2,551 | 2,508 | 2,531 | -15 | -0.6% | 122,300 |
2021/07/01 | 2,467 | 2,585 | 2,460 | 2,546 | +93 | +3.8% | 429,300 |
2021/06/30 | 2,492 | 2,499 | 2,401 | 2,453 | -13 | -0.5% | 543,900 |
2021/06/29 | 2,518 | 2,522 | 2,457 | 2,466 | -90 | -3.5% | 215,400 |
2021/06/28 | 2,561 | 2,597 | 2,550 | 2,556 | +1 | ±0% | 162,700 |
2021/06/25 | 2,507 | 2,568 | 2,507 | 2,555 | +51 | +2% | 203,100 |
2021/06/24 | 2,532 | 2,551 | 2,498 | 2,504 | -31 | -1.2% | 149,600 |
2021/06/23 | 2,544 | 2,563 | 2,523 | 2,535 | -34 | -1.3% | 134,000 |
2021/06/22 | 2,500 | 2,579 | 2,485 | 2,569 | +141 | +5.8% | 256,700 |
2021/06/21 | 2,485 | 2,485 | 2,408 | 2,428 | -102 | -4% | 233,100 |
2021/06/18 | 2,535 | 2,566 | 2,514 | 2,530 | +29 | +1.2% | 355,900 |
2021/06/17 | 2,500 | 2,513 | 2,474 | 2,501 | -35 | -1.4% | 182,600 |
2021/06/16 | 2,525 | 2,547 | 2,522 | 2,536 | -3 | -0.1% | 102,700 |
2021/06/15 | 2,582 | 2,583 | 2,524 | 2,539 | +7 | +0.3% | 202,300 |
2021/06/14 | 2,575 | 2,584 | 2,503 | 2,532 | -38 | -1.5% | 120,600 |
2021/06/11 | 2,548 | 2,574 | 2,538 | 2,570 | +15 | +0.6% | 110,300 |
2021/06/10 | 2,543 | 2,567 | 2,537 | 2,555 | ±0 | ±0% | 123,600 |
2021/06/09 | 2,580 | 2,590 | 2,554 | 2,555 | -16 | -0.6% | 113,000 |
2021/06/08 | 2,569 | 2,583 | 2,559 | 2,571 | -14 | -0.5% | 89,300 |
2021/06/07 | 2,614 | 2,622 | 2,568 | 2,585 | -6 | -0.2% | 112,500 |
2021/06/04 | 2,585 | 2,604 | 2,557 | 2,591 | +12 | +0.5% | 135,900 |
2021/06/03 | 2,525 | 2,582 | 2,523 | 2,579 | +54 | +2.1% | 159,000 |
2021/06/02 | 2,520 | 2,546 | 2,507 | 2,525 | +5 | +0.2% | 127,500 |
2021/06/01 | 2,516 | 2,523 | 2,489 | 2,520 | +21 | +0.8% | 96,300 |
2021/05/31 | 2,501 | 2,509 | 2,475 | 2,499 | -52 | -2% | 192,500 |
2021/05/28 | 2,537 | 2,562 | 2,534 | 2,551 | +20 | +0.8% | 89,900 |
2021/05/27 | 2,548 | 2,564 | 2,531 | 2,531 | -9 | -0.4% | 150,400 |
2021/05/26 | 2,548 | 2,556 | 2,518 | 2,540 | -23 | -0.9% | 135,800 |
2021/05/25 | 2,566 | 2,607 | 2,555 | 2,563 | +15 | +0.6% | 135,600 |
2021/05/24 | 2,545 | 2,564 | 2,526 | 2,548 | +22 | +0.9% | 85,400 |
2021/05/21 | 2,595 | 2,595 | 2,520 | 2,526 | +16 | +0.6% | 181,600 |
2021/05/20 | 2,545 | 2,550 | 2,498 | 2,510 | -26 | -1% | 114,900 |
2021/05/19 | 2,536 | 2,550 | 2,506 | 2,536 | -9 | -0.4% | 188,000 |
801~
850
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