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 |
|---|---|---|---|---|---|---|---|
| 2025/02/03 | 3,630 | 3,665 | 3,535 | 3,595 | +10 | +0.3% | 288,200 |
| 2025/01/31 | 3,630 | 3,755 | 3,510 | 3,585 | -40 | -1.1% | 338,100 |
| 2025/01/30 | 3,605 | 3,625 | 3,595 | 3,625 | +20 | +0.6% | 126,200 |
| 2025/01/29 | 3,580 | 3,615 | 3,565 | 3,605 | +40 | +1.1% | 81,300 |
| 2025/01/28 | 3,565 | 3,595 | 3,535 | 3,565 | -15 | -0.4% | 81,500 |
| 2025/01/27 | 3,635 | 3,635 | 3,565 | 3,580 | -20 | -0.6% | 74,800 |
| 2025/01/24 | 3,595 | 3,620 | 3,575 | 3,600 | +40 | +1.1% | 132,300 |
| 2025/01/23 | 3,580 | 3,605 | 3,550 | 3,560 | -45 | -1.2% | 77,300 |
| 2025/01/22 | 3,570 | 3,615 | 3,570 | 3,605 | +35 | +1% | 75,300 |
| 2025/01/21 | 3,565 | 3,590 | 3,550 | 3,570 | +30 | +0.8% | 81,400 |
| 2025/01/20 | 3,525 | 3,550 | 3,510 | 3,540 | +40 | +1.1% | 69,000 |
| 2025/01/17 | 3,490 | 3,510 | 3,465 | 3,500 | +20 | +0.6% | 81,500 |
| 2025/01/16 | 3,490 | 3,500 | 3,455 | 3,480 | +5 | +0.1% | 69,000 |
| 2025/01/15 | 3,500 | 3,525 | 3,460 | 3,475 | -15 | -0.4% | 88,800 |
| 2025/01/14 | 3,530 | 3,540 | 3,470 | 3,490 | -60 | -1.7% | 102,200 |
| 2025/01/10 | 3,580 | 3,610 | 3,540 | 3,550 | -50 | -1.4% | 71,200 |
| 2025/01/09 | 3,625 | 3,655 | 3,590 | 3,600 | -45 | -1.2% | 111,900 |
| 2025/01/08 | 3,565 | 3,645 | 3,565 | 3,645 | +35 | +1% | 128,400 |
| 2025/01/07 | 3,585 | 3,625 | 3,565 | 3,610 | +40 | +1.1% | 157,300 |
| 2025/01/06 | 3,600 | 3,600 | 3,550 | 3,570 | -15 | -0.4% | 128,900 |
| 2024/12/30 | 3,560 | 3,615 | 3,545 | 3,585 | +25 | +0.7% | 153,800 |
| 2024/12/27 | 3,500 | 3,595 | 3,495 | 3,560 | +45 | +1.3% | 343,000 |
| 2024/12/26 | 3,485 | 3,520 | 3,470 | 3,515 | +35 | +1% | 116,200 |
| 2024/12/25 | 3,460 | 3,480 | 3,430 | 3,480 | +25 | +0.7% | 109,700 |
| 2024/12/24 | 3,455 | 3,470 | 3,420 | 3,455 | -10 | -0.3% | 117,300 |
| 2024/12/23 | 3,470 | 3,480 | 3,440 | 3,465 | -10 | -0.3% | 123,300 |
| 2024/12/20 | 3,560 | 3,570 | 3,470 | 3,475 | -90 | -2.5% | 319,000 |
| 2024/12/19 | 3,500 | 3,585 | 3,500 | 3,565 | +25 | +0.7% | 139,700 |
| 2024/12/18 | 3,490 | 3,555 | 3,480 | 3,540 | +40 | +1.1% | 114,200 |
| 2024/12/17 | 3,540 | 3,540 | 3,500 | 3,500 | -40 | -1.1% | 85,100 |
| 2024/12/16 | 3,565 | 3,565 | 3,520 | 3,540 | -5 | -0.1% | 111,800 |
| 2024/12/13 | 3,530 | 3,555 | 3,500 | 3,545 | +20 | +0.6% | 130,200 |
| 2024/12/12 | 3,580 | 3,585 | 3,525 | 3,525 | -30 | -0.8% | 172,700 |
| 2024/12/11 | 3,560 | 3,560 | 3,510 | 3,555 | -5 | -0.1% | 94,400 |
| 2024/12/10 | 3,585 | 3,585 | 3,545 | 3,560 | +10 | +0.3% | 84,300 |
| 2024/12/09 | 3,550 | 3,570 | 3,520 | 3,550 | +5 | +0.1% | 113,700 |
| 2024/12/06 | 3,520 | 3,575 | 3,515 | 3,545 | ±0 | ±0% | 80,900 |
| 2024/12/05 | 3,585 | 3,605 | 3,540 | 3,545 | +15 | +0.4% | 89,200 |
| 2024/12/04 | 3,585 | 3,585 | 3,510 | 3,530 | -55 | -1.5% | 130,200 |
| 2024/12/03 | 3,465 | 3,605 | 3,465 | 3,585 | +140 | +4.1% | 201,700 |
| 2024/12/02 | 3,500 | 3,505 | 3,435 | 3,445 | -55 | -1.6% | 173,800 |
| 2024/11/29 | 3,570 | 3,590 | 3,500 | 3,500 | -105 | -2.9% | 134,400 |
| 2024/11/28 | 3,555 | 3,625 | 3,555 | 3,605 | ±0 | ±0% | 130,100 |
| 2024/11/27 | 3,685 | 3,690 | 3,560 | 3,605 | -80 | -2.2% | 105,200 |
| 2024/11/26 | 3,750 | 3,750 | 3,665 | 3,685 | -75 | -2% | 111,000 |
| 2024/11/25 | 3,850 | 3,855 | 3,760 | 3,760 | -90 | -2.3% | 153,600 |
| 2024/11/22 | 3,900 | 3,930 | 3,850 | 3,850 | -50 | -1.3% | 79,500 |
| 2024/11/21 | 3,940 | 3,960 | 3,860 | 3,900 | -20 | -0.5% | 98,900 |
| 2024/11/20 | 3,900 | 3,945 | 3,900 | 3,920 | +20 | +0.5% | 82,900 |
| 2024/11/19 | 3,995 | 4,015 | 3,890 | 3,900 | -85 | -2.1% | 157,100 |
51～
100
件表示中 / 3682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 | 340,500円 | +5.8% | -9.6% | 4.11% | 6.88倍 | 0.71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 |
| 野村マイクロ | 215,500円 | +31.5% | +16.5% | 3.25% | 8.42倍 | 2.99倍 |
|
超純水装置の大手。北興化学から分岐。韓国、台湾企業向け開拓で先駆、韓国サムスンと取引多い |
| イーグル | 175,800円 | -0.0% | -13.8% | 5.69% | 13.02倍 | 0.70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 |
| ユニバーサル | 103,200円 | +18.7% | - | 5.81% | 100.00倍 | 0.22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 |
| 渋谷工 | 293,400円 | +10.0% | -5.6% | 3.07% | 8.82倍 | 0.77倍 |
|
飲料用充填装置で国内最大手。メカトロシステム製販も手がける。アジア、北米、欧州向けに強み |
市場注目の銘柄
チャート関連のコラム
