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 |
---|---|---|---|---|---|---|---|
2020/10/05 | 2,168 | 2,217 | 2,167 | 2,172 | +31 | +1.4% | 91,400 |
2020/10/02 | 2,173 | 2,204 | 2,134 | 2,141 | - | - | 160,900 |
2020/10/01 | 0 | 0 | 0 | 0 | - | - | 0 |
2020/09/30 | 2,190 | 2,221 | 2,176 | 2,176 | -24 | -1.1% | 133,600 |
2020/09/29 | 2,174 | 2,216 | 2,152 | 2,200 | -79 | -3.5% | 212,200 |
2020/09/28 | 2,265 | 2,279 | 2,250 | 2,279 | +25 | +1.1% | 259,200 |
2020/09/25 | 2,242 | 2,260 | 2,239 | 2,254 | +25 | +1.1% | 150,200 |
2020/09/24 | 2,268 | 2,268 | 2,221 | 2,229 | -53 | -2.3% | 147,000 |
2020/09/23 | 2,274 | 2,282 | 2,240 | 2,282 | -2 | -0.1% | 165,800 |
2020/09/18 | 2,278 | 2,298 | 2,277 | 2,284 | +10 | +0.4% | 312,800 |
2020/09/17 | 2,270 | 2,278 | 2,252 | 2,274 | +12 | +0.5% | 82,400 |
2020/09/16 | 2,280 | 2,288 | 2,261 | 2,262 | -18 | -0.8% | 128,300 |
2020/09/15 | 2,271 | 2,280 | 2,252 | 2,280 | +10 | +0.4% | 138,400 |
2020/09/14 | 2,246 | 2,280 | 2,246 | 2,270 | +33 | +1.5% | 135,700 |
2020/09/11 | 2,228 | 2,237 | 2,211 | 2,237 | +8 | +0.4% | 100,000 |
2020/09/10 | 2,239 | 2,241 | 2,217 | 2,229 | ±0 | ±0% | 92,900 |
2020/09/09 | 2,199 | 2,229 | 2,180 | 2,229 | -6 | -0.3% | 95,900 |
2020/09/08 | 2,198 | 2,236 | 2,192 | 2,235 | +50 | +2.3% | 155,800 |
2020/09/07 | 2,147 | 2,198 | 2,140 | 2,185 | +41 | +1.9% | 230,700 |
2020/09/04 | 2,125 | 2,148 | 2,097 | 2,144 | -2 | -0.1% | 135,700 |
2020/09/03 | 2,170 | 2,179 | 2,142 | 2,146 | +26 | +1.2% | 154,700 |
2020/09/02 | 2,103 | 2,123 | 2,090 | 2,120 | +12 | +0.6% | 81,700 |
2020/09/01 | 2,104 | 2,116 | 2,072 | 2,108 | +5 | +0.2% | 82,900 |
2020/08/31 | 2,112 | 2,130 | 2,102 | 2,103 | -6 | -0.3% | 66,500 |
2020/08/28 | 2,126 | 2,164 | 2,084 | 2,109 | -5 | -0.2% | 196,000 |
2020/08/27 | 2,122 | 2,127 | 2,101 | 2,114 | +1 | ±0% | 52,200 |
2020/08/26 | 2,099 | 2,124 | 2,079 | 2,113 | +23 | +1.1% | 143,700 |
2020/08/25 | 2,055 | 2,098 | 2,055 | 2,090 | +55 | +2.7% | 101,000 |
2020/08/24 | 2,036 | 2,039 | 2,012 | 2,035 | -4 | -0.2% | 55,200 |
2020/08/21 | 2,050 | 2,069 | 2,035 | 2,039 | -14 | -0.7% | 85,900 |
2020/08/20 | 2,080 | 2,095 | 2,051 | 2,053 | -30 | -1.4% | 90,900 |
2020/08/19 | 2,088 | 2,108 | 2,072 | 2,083 | -14 | -0.7% | 81,100 |
2020/08/18 | 2,109 | 2,111 | 2,080 | 2,097 | +29 | +1.4% | 109,700 |
2020/08/17 | 2,103 | 2,111 | 2,065 | 2,068 | -32 | -1.5% | 89,300 |
2020/08/14 | 2,114 | 2,125 | 2,096 | 2,100 | -4 | -0.2% | 97,200 |
2020/08/13 | 2,093 | 2,150 | 2,092 | 2,104 | +44 | +2.1% | 206,000 |
2020/08/12 | 2,025 | 2,064 | 2,016 | 2,060 | +44 | +2.2% | 116,900 |
2020/08/11 | 1,998 | 2,031 | 1,998 | 2,016 | +44 | +2.2% | 131,900 |
2020/08/07 | 1,954 | 1,988 | 1,946 | 1,972 | +19 | +1% | 172,000 |
2020/08/06 | 1,935 | 1,972 | 1,935 | 1,953 | +16 | +0.8% | 192,400 |
2020/08/05 | 1,919 | 1,954 | 1,900 | 1,937 | +18 | +0.9% | 569,000 |
2020/08/04 | 1,911 | 1,933 | 1,910 | 1,919 | -82 | -4.1% | 575,700 |
2020/08/03 | 1,969 | 2,044 | 1,969 | 2,001 | +30 | +1.5% | 82,500 |
2020/07/31 | 2,038 | 2,039 | 1,971 | 1,971 | -71 | -3.5% | 163,700 |
2020/07/30 | 2,066 | 2,075 | 2,041 | 2,042 | -31 | -1.5% | 75,500 |
2020/07/29 | 2,118 | 2,118 | 2,069 | 2,073 | -45 | -2.1% | 81,200 |
2020/07/28 | 2,122 | 2,149 | 2,108 | 2,118 | +4 | +0.2% | 63,300 |
2020/07/27 | 2,135 | 2,135 | 2,093 | 2,114 | -44 | -2% | 98,300 |
2020/07/22 | 2,127 | 2,179 | 2,120 | 2,158 | +17 | +0.8% | 66,900 |
2020/07/21 | 2,096 | 2,144 | 2,086 | 2,141 | +12 | +0.6% | 210,300 |
1001~
1050
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