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 |
---|---|---|---|---|---|---|---|
2020/07/20 | 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 |
2020/05/29 | 2,420 | 2,435 | 2,373 | 2,373 | -40 | -1.7% | 192,700 |
2020/05/28 | 2,421 | 2,465 | 2,350 | 2,413 | +92 | +4% | 372,700 |
2020/05/27 | 2,272 | 2,328 | 2,240 | 2,321 | +49 | +2.2% | 77,700 |
2020/05/26 | 2,267 | 2,283 | 2,223 | 2,272 | +64 | +2.9% | 102,500 |
2020/05/25 | 2,160 | 2,219 | 2,160 | 2,208 | +49 | +2.3% | 46,800 |
2020/05/22 | 2,190 | 2,190 | 2,133 | 2,159 | -23 | -1.1% | 51,600 |
2020/05/21 | 2,174 | 2,209 | 2,152 | 2,182 | +14 | +0.6% | 64,800 |
2020/05/20 | 2,182 | 2,196 | 2,147 | 2,168 | -15 | -0.7% | 68,800 |
2020/05/19 | 2,188 | 2,200 | 2,157 | 2,183 | +58 | +2.7% | 39,100 |
2020/05/18 | 2,095 | 2,132 | 2,083 | 2,125 | +27 | +1.3% | 48,400 |
2020/05/15 | 2,117 | 2,131 | 2,081 | 2,098 | -8 | -0.4% | 70,900 |
2020/05/14 | 2,119 | 2,158 | 2,101 | 2,106 | -54 | -2.5% | 77,000 |
2020/05/13 | 2,170 | 2,170 | 2,116 | 2,160 | -22 | -1% | 56,900 |
2020/05/12 | 2,209 | 2,209 | 2,173 | 2,182 | -27 | -1.2% | 31,000 |
1051~
1100
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