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 |
---|---|---|---|---|---|---|---|
2020/05/11 | 2,216 | 2,225 | 2,192 | 2,209 | +26 | +1.2% | 69,900 |
2020/05/08 | 2,145 | 2,194 | 2,141 | 2,183 | +62 | +2.9% | 53,000 |
2020/05/07 | 2,073 | 2,130 | 2,063 | 2,121 | +40 | +1.9% | 57,000 |
2020/05/01 | 2,091 | 2,102 | 2,071 | 2,081 | -53 | -2.5% | 61,800 |
2020/04/30 | 2,130 | 2,176 | 2,123 | 2,134 | +34 | +1.6% | 119,500 |
2020/04/28 | 2,101 | 2,101 | 2,045 | 2,100 | +24 | +1.2% | 73,200 |
2020/04/27 | 2,089 | 2,090 | 2,060 | 2,076 | +39 | +1.9% | 57,700 |
2020/04/24 | 2,052 | 2,055 | 2,017 | 2,037 | -38 | -1.8% | 60,900 |
2020/04/23 | 2,015 | 2,075 | 2,015 | 2,075 | +73 | +3.6% | 52,700 |
2020/04/22 | 2,030 | 2,030 | 1,992 | 2,002 | -44 | -2.2% | 90,900 |
2020/04/21 | 2,058 | 2,073 | 2,021 | 2,046 | -37 | -1.8% | 69,000 |
2020/04/20 | 2,060 | 2,097 | 2,046 | 2,083 | +8 | +0.4% | 78,000 |
2020/04/17 | 2,065 | 2,118 | 2,056 | 2,075 | +13 | +0.6% | 70,600 |
2020/04/16 | 2,021 | 2,063 | 1,993 | 2,062 | +51 | +2.5% | 76,300 |
2020/04/15 | 2,050 | 2,100 | 2,007 | 2,011 | -45 | -2.2% | 121,000 |
2020/04/14 | 2,025 | 2,077 | 2,013 | 2,056 | +40 | +2% | 81,900 |
2020/04/13 | 2,051 | 2,086 | 2,016 | 2,016 | -60 | -2.9% | 89,000 |
2020/04/10 | 2,072 | 2,111 | 2,017 | 2,076 | +17 | +0.8% | 109,000 |
2020/04/09 | 2,018 | 2,094 | 2,018 | 2,059 | ±0 | ±0% | 45,400 |
2020/04/08 | 2,097 | 2,099 | 2,003 | 2,059 | -40 | -1.9% | 85,000 |
2020/04/07 | 1,996 | 2,099 | 1,984 | 2,099 | +128 | +6.5% | 151,100 |
2020/04/06 | 1,926 | 2,001 | 1,921 | 1,971 | +30 | +1.5% | 117,000 |
2020/04/03 | 1,997 | 2,023 | 1,921 | 1,941 | -56 | -2.8% | 116,100 |
2020/04/02 | 2,052 | 2,097 | 1,997 | 1,997 | -105 | -5% | 74,800 |
2020/04/01 | 2,146 | 2,266 | 2,076 | 2,102 | -44 | -2.1% | 134,400 |
2020/03/31 | 2,040 | 2,146 | 2,040 | 2,146 | +56 | +2.7% | 216,700 |
2020/03/30 | 2,090 | 2,090 | 1,988 | 2,090 | -10 | -0.5% | 253,400 |
2020/03/27 | 2,350 | 2,449 | 1,961 | 2,100 | -200 | -8.7% | 840,900 |
2020/03/26 | 2,240 | 2,300 | 2,150 | 2,300 | +65 | +2.9% | 161,700 |
2020/03/25 | 2,234 | 2,245 | 2,140 | 2,235 | +143 | +6.8% | 178,100 |
2020/03/24 | 2,000 | 2,100 | 1,980 | 2,092 | +160 | +8.3% | 212,000 |
2020/03/23 | 1,851 | 1,939 | 1,851 | 1,932 | +65 | +3.5% | 388,500 |
2020/03/19 | 2,010 | 2,039 | 1,856 | 1,867 | -103 | -5.2% | 285,000 |
2020/03/18 | 1,976 | 2,092 | 1,964 | 1,970 | -16 | -0.8% | 290,900 |
2020/03/17 | 1,980 | 2,044 | 1,926 | 1,986 | -34 | -1.7% | 314,000 |
2020/03/16 | 2,078 | 2,178 | 2,020 | 2,020 | -100 | -4.7% | 266,000 |
2020/03/13 | 2,137 | 2,244 | 1,986 | 2,120 | -317 | -13% | 511,300 |
2020/03/12 | 2,530 | 2,567 | 2,432 | 2,437 | -189 | -7.2% | 204,900 |
2020/03/11 | 2,644 | 2,724 | 2,625 | 2,626 | -18 | -0.7% | 148,800 |
2020/03/10 | 2,591 | 2,660 | 2,511 | 2,644 | +9 | +0.3% | 246,000 |
2020/03/09 | 2,756 | 2,756 | 2,628 | 2,635 | -181 | -6.4% | 155,600 |
2020/03/06 | 2,848 | 2,862 | 2,785 | 2,816 | -64 | -2.2% | 204,900 |
2020/03/05 | 2,933 | 2,944 | 2,852 | 2,880 | -15 | -0.5% | 116,200 |
2020/03/04 | 2,860 | 2,920 | 2,851 | 2,895 | +8 | +0.3% | 239,900 |
2020/03/03 | 3,000 | 3,025 | 2,868 | 2,887 | -87 | -2.9% | 230,000 |
2020/03/02 | 2,942 | 3,015 | 2,926 | 2,974 | +9 | +0.3% | 127,000 |
2020/02/28 | 2,979 | 3,010 | 2,941 | 2,965 | -50 | -1.7% | 144,400 |
2020/02/27 | 3,085 | 3,085 | 2,994 | 3,015 | -75 | -2.4% | 147,600 |
2020/02/26 | 3,065 | 3,100 | 3,040 | 3,090 | -5 | -0.2% | 168,100 |
2020/02/25 | 3,090 | 3,120 | 3,075 | 3,095 | -105 | -3.3% | 231,200 |
1101~
1150
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