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 |
|---|---|---|---|---|---|---|---|
| 2024/09/09 | 3,435 | 3,585 | 3,435 | 3,580 | +50 | +1.4% | 143,900 |
| 2024/09/06 | 3,605 | 3,610 | 3,500 | 3,530 | -40 | -1.1% | 83,100 |
| 2024/09/05 | 3,580 | 3,615 | 3,555 | 3,570 | -25 | -0.7% | 57,800 |
| 2024/09/04 | 3,570 | 3,620 | 3,560 | 3,595 | -30 | -0.8% | 110,700 |
| 2024/09/03 | 3,670 | 3,690 | 3,625 | 3,625 | -35 | -1% | 82,700 |
| 2024/09/02 | 3,725 | 3,730 | 3,650 | 3,660 | -35 | -0.9% | 70,300 |
| 2024/08/30 | 3,685 | 3,740 | 3,675 | 3,695 | +25 | +0.7% | 62,200 |
| 2024/08/29 | 3,675 | 3,710 | 3,670 | 3,670 | -5 | -0.1% | 58,300 |
| 2024/08/28 | 3,690 | 3,705 | 3,660 | 3,675 | -45 | -1.2% | 85,600 |
| 2024/08/27 | 3,680 | 3,725 | 3,670 | 3,720 | +60 | +1.6% | 49,600 |
| 2024/08/26 | 3,680 | 3,715 | 3,655 | 3,660 | -40 | -1.1% | 78,300 |
| 2024/08/23 | 3,680 | 3,720 | 3,680 | 3,700 | +20 | +0.5% | 60,300 |
| 2024/08/22 | 3,625 | 3,690 | 3,615 | 3,680 | +45 | +1.2% | 57,300 |
| 2024/08/21 | 3,680 | 3,685 | 3,630 | 3,635 | -90 | -2.4% | 92,100 |
| 2024/08/20 | 3,735 | 3,760 | 3,685 | 3,725 | +25 | +0.7% | 92,600 |
| 2024/08/19 | 3,685 | 3,720 | 3,675 | 3,700 | -5 | -0.1% | 87,500 |
| 2024/08/16 | 3,650 | 3,720 | 3,645 | 3,705 | +90 | +2.5% | 90,900 |
| 2024/08/15 | 3,625 | 3,670 | 3,615 | 3,615 | +20 | +0.6% | 126,200 |
| 2024/08/14 | 3,585 | 3,620 | 3,565 | 3,595 | +10 | +0.3% | 61,400 |
| 2024/08/13 | 3,530 | 3,605 | 3,530 | 3,585 | +80 | +2.3% | 94,100 |
| 2024/08/09 | 3,540 | 3,560 | 3,470 | 3,505 | +35 | +1% | 143,800 |
| 2024/08/08 | 3,425 | 3,545 | 3,425 | 3,470 | -10 | -0.3% | 121,000 |
| 2024/08/07 | 3,395 | 3,540 | 3,320 | 3,480 | +85 | +2.5% | 180,900 |
| 2024/08/06 | 3,370 | 3,470 | 3,320 | 3,395 | +300 | +9.7% | 183,100 |
| 2024/08/05 | 3,360 | 3,360 | 3,015 | 3,095 | -415 | -11.8% | 288,600 |
| 2024/08/02 | 3,475 | 3,580 | 3,385 | 3,510 | -125 | -3.4% | 288,500 |
| 2024/08/01 | 3,620 | 3,665 | 3,595 | 3,635 | -95 | -2.5% | 213,200 |
| 2024/07/31 | 3,635 | 3,745 | 3,625 | 3,730 | +55 | +1.5% | 105,100 |
| 2024/07/30 | 3,665 | 3,695 | 3,635 | 3,675 | +10 | +0.3% | 127,400 |
| 2024/07/29 | 3,675 | 3,690 | 3,650 | 3,665 | +35 | +1% | 101,300 |
| 2024/07/26 | 3,615 | 3,695 | 3,600 | 3,630 | +25 | +0.7% | 128,100 |
| 2024/07/25 | 3,645 | 3,660 | 3,580 | 3,605 | -120 | -3.2% | 157,000 |
| 2024/07/24 | 3,800 | 3,835 | 3,720 | 3,725 | -95 | -2.5% | 96,800 |
| 2024/07/23 | 3,790 | 3,835 | 3,765 | 3,820 | +45 | +1.2% | 101,100 |
| 2024/07/22 | 3,820 | 3,830 | 3,775 | 3,775 | -45 | -1.2% | 98,900 |
| 2024/07/19 | 3,830 | 3,840 | 3,800 | 3,820 | -10 | -0.3% | 62,600 |
| 2024/07/18 | 3,840 | 3,910 | 3,830 | 3,830 | -75 | -1.9% | 100,100 |
| 2024/07/17 | 3,895 | 3,930 | 3,860 | 3,905 | +60 | +1.6% | 98,200 |
| 2024/07/16 | 3,860 | 3,870 | 3,815 | 3,845 | ±0 | ±0% | 101,400 |
| 2024/07/12 | 3,800 | 3,870 | 3,795 | 3,845 | +20 | +0.5% | 114,900 |
| 2024/07/11 | 3,835 | 3,840 | 3,800 | 3,825 | +30 | +0.8% | 78,000 |
| 2024/07/10 | 3,775 | 3,800 | 3,745 | 3,795 | +10 | +0.3% | 109,800 |
| 2024/07/09 | 3,800 | 3,805 | 3,755 | 3,785 | -15 | -0.4% | 100,300 |
| 2024/07/08 | 3,795 | 3,835 | 3,765 | 3,800 | -15 | -0.4% | 117,600 |
| 2024/07/05 | 3,870 | 3,885 | 3,810 | 3,815 | -70 | -1.8% | 116,400 |
| 2024/07/04 | 3,920 | 3,920 | 3,875 | 3,885 | -20 | -0.5% | 62,500 |
| 2024/07/03 | 3,880 | 3,925 | 3,875 | 3,905 | +45 | +1.2% | 123,800 |
| 2024/07/02 | 3,920 | 3,925 | 3,845 | 3,860 | -55 | -1.4% | 139,400 |
| 2024/07/01 | 3,885 | 3,945 | 3,855 | 3,915 | +60 | +1.6% | 177,300 |
| 2024/06/28 | 3,755 | 3,855 | 3,735 | 3,855 | +120 | +3.2% | 234,300 |
51～
100
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
