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 |
---|---|---|---|---|---|---|---|
2020/03/13 | 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 |
2020/02/21 | 3,210 | 3,245 | 3,185 | 3,200 | +20 | +0.6% | 150,200 |
2020/02/20 | 3,260 | 3,260 | 3,180 | 3,180 | -95 | -2.9% | 237,800 |
2020/02/19 | 3,300 | 3,330 | 3,275 | 3,275 | +15 | +0.5% | 148,700 |
2020/02/18 | 3,340 | 3,340 | 3,230 | 3,260 | -85 | -2.5% | 235,100 |
2020/02/17 | 3,355 | 3,370 | 3,320 | 3,345 | -25 | -0.7% | 120,600 |
2020/02/14 | 3,380 | 3,395 | 3,350 | 3,370 | -30 | -0.9% | 205,600 |
2020/02/13 | 3,400 | 3,400 | 3,370 | 3,400 | -10 | -0.3% | 178,200 |
2020/02/12 | 3,395 | 3,410 | 3,375 | 3,410 | +30 | +0.9% | 251,500 |
2020/02/10 | 3,385 | 3,425 | 3,370 | 3,380 | ±0 | ±0% | 314,300 |
2020/02/07 | 3,390 | 3,410 | 3,375 | 3,380 | -15 | -0.4% | 366,600 |
2020/02/06 | 3,395 | 3,410 | 3,385 | 3,395 | +5 | +0.1% | 319,700 |
2020/02/05 | 3,390 | 3,410 | 3,375 | 3,390 | -10 | -0.3% | 246,800 |
2020/02/04 | 3,400 | 3,405 | 3,365 | 3,400 | -5 | -0.1% | 215,400 |
2020/02/03 | 3,390 | 3,440 | 3,370 | 3,405 | +5 | +0.1% | 318,100 |
2020/01/31 | 3,385 | 3,415 | 3,380 | 3,400 | +20 | +0.6% | 271,000 |
2020/01/30 | 3,405 | 3,440 | 3,375 | 3,380 | -5 | -0.1% | 314,900 |
2020/01/29 | 3,370 | 3,390 | 3,355 | 3,385 | ±0 | ±0% | 256,700 |
2020/01/28 | 3,360 | 3,400 | 3,355 | 3,385 | +20 | +0.6% | 287,500 |
2020/01/27 | 3,360 | 3,365 | 3,335 | 3,365 | +5 | +0.1% | 269,300 |
2020/01/24 | 3,365 | 3,390 | 3,350 | 3,360 | -10 | -0.3% | 225,900 |
2020/01/23 | 3,390 | 3,400 | 3,365 | 3,370 | -15 | -0.4% | 533,500 |
2020/01/22 | 3,375 | 3,410 | 3,355 | 3,385 | +35 | +1% | 874,300 |
2020/01/21 | 3,575 | 4,005 | 3,230 | 3,350 | -355 | -9.6% | 3,117,300 |
2020/01/20 | 3,465 | 3,760 | 3,400 | 3,705 | +590 | +18.9% | 2,860,700 |
2020/01/17 | 3,070 | 3,160 | 3,065 | 3,115 | +25 | +0.8% | 460,300 |
2020/01/16 | 3,100 | 3,160 | 3,040 | 3,090 | +103 | +3.4% | 728,900 |
2020/01/15 | 2,959 | 2,999 | 2,929 | 2,987 | +23 | +0.8% | 232,800 |
2020/01/14 | 2,927 | 2,967 | 2,911 | 2,964 | +15 | +0.5% | 239,000 |
2020/01/10 | 2,915 | 2,972 | 2,908 | 2,949 | +13 | +0.4% | 219,500 |
2020/01/09 | 2,934 | 2,976 | 2,934 | 2,936 | +19 | +0.7% | 179,700 |
2020/01/08 | 2,879 | 2,930 | 2,850 | 2,917 | -16 | -0.5% | 154,200 |
2020/01/07 | 2,888 | 2,936 | 2,880 | 2,933 | +28 | +1% | 164,300 |
2020/01/06 | 2,901 | 2,914 | 2,883 | 2,905 | -55 | -1.9% | 226,700 |
2019/12/30 | 2,939 | 2,965 | 2,915 | 2,960 | -18 | -0.6% | 167,100 |
2019/12/27 | 2,972 | 2,999 | 2,956 | 2,978 | +22 | +0.7% | 69,800 |
2019/12/26 | 2,920 | 2,956 | 2,917 | 2,956 | +18 | +0.6% | 123,900 |
1151~
1200
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