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 |
---|---|---|---|---|---|---|---|
2020/08/12 | 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 |
2020/07/20 | 2,130 | 2,134 | 2,084 | 2,129 | -8 | -0.4% | 96,100 |
2020/07/17 | 2,148 | 2,157 | 2,117 | 2,137 | -9 | -0.4% | 53,700 |
2020/07/16 | 2,150 | 2,163 | 2,133 | 2,146 | -12 | -0.6% | 82,200 |
2020/07/15 | 2,181 | 2,196 | 2,141 | 2,158 | +2 | +0.1% | 74,700 |
2020/07/14 | 2,119 | 2,156 | 2,106 | 2,156 | +41 | +1.9% | 100,900 |
2020/07/13 | 2,104 | 2,133 | 2,104 | 2,115 | +50 | +2.4% | 80,200 |
2020/07/10 | 2,110 | 2,110 | 2,062 | 2,065 | -25 | -1.2% | 118,200 |
2020/07/09 | 2,117 | 2,117 | 2,078 | 2,090 | -19 | -0.9% | 95,600 |
2020/07/08 | 2,140 | 2,165 | 2,109 | 2,109 | -39 | -1.8% | 72,200 |
2020/07/07 | 2,167 | 2,169 | 2,122 | 2,148 | ±0 | ±0% | 150,200 |
2020/07/06 | 2,090 | 2,154 | 2,084 | 2,148 | +61 | +2.9% | 88,000 |
2020/07/03 | 2,130 | 2,138 | 2,069 | 2,087 | -16 | -0.8% | 93,300 |
2020/07/02 | 2,160 | 2,160 | 2,089 | 2,103 | -35 | -1.6% | 137,900 |
2020/07/01 | 2,163 | 2,174 | 2,116 | 2,138 | -19 | -0.9% | 133,900 |
2020/06/30 | 2,148 | 2,188 | 2,131 | 2,157 | +14 | +0.7% | 252,000 |
2020/06/29 | 2,155 | 2,165 | 2,106 | 2,143 | -157 | -6.8% | 321,300 |
2020/06/26 | 2,365 | 2,366 | 2,280 | 2,300 | -58 | -2.5% | 358,200 |
2020/06/25 | 2,349 | 2,359 | 2,326 | 2,358 | +1 | ±0% | 146,000 |
2020/06/24 | 2,350 | 2,364 | 2,336 | 2,357 | +7 | +0.3% | 150,300 |
2020/06/23 | 2,377 | 2,377 | 2,333 | 2,350 | -12 | -0.5% | 167,200 |
2020/06/22 | 2,359 | 2,377 | 2,338 | 2,362 | +12 | +0.5% | 135,400 |
2020/06/19 | 2,361 | 2,416 | 2,330 | 2,350 | +12 | +0.5% | 873,100 |
2020/06/18 | 2,373 | 2,373 | 2,319 | 2,338 | -9 | -0.4% | 210,300 |
2020/06/17 | 2,276 | 2,373 | 2,270 | 2,347 | +58 | +2.5% | 208,700 |
2020/06/16 | 2,331 | 2,334 | 2,264 | 2,289 | +55 | +2.5% | 236,000 |
2020/06/15 | 2,322 | 2,333 | 2,231 | 2,234 | -89 | -3.8% | 205,300 |
2020/06/12 | 2,300 | 2,338 | 2,268 | 2,323 | -50 | -2.1% | 215,800 |
2020/06/11 | 2,414 | 2,423 | 2,366 | 2,373 | -38 | -1.6% | 186,900 |
2020/06/10 | 2,418 | 2,418 | 2,381 | 2,411 | +3 | +0.1% | 135,300 |
2020/06/09 | 2,415 | 2,415 | 2,376 | 2,408 | -7 | -0.3% | 141,400 |
2020/06/08 | 2,458 | 2,458 | 2,380 | 2,415 | -25 | -1% | 178,600 |
2020/06/05 | 2,464 | 2,464 | 2,402 | 2,440 | -27 | -1.1% | 235,200 |
2020/06/04 | 2,445 | 2,480 | 2,431 | 2,467 | +45 | +1.9% | 198,000 |
2020/06/03 | 2,450 | 2,462 | 2,402 | 2,422 | -7 | -0.3% | 208,400 |
2020/06/02 | 2,429 | 2,439 | 2,403 | 2,429 | +33 | +1.4% | 142,200 |
2020/06/01 | 2,398 | 2,425 | 2,364 | 2,396 | +23 | +1% | 101,000 |
1051~
1100
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