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 |
|---|---|---|---|---|---|---|---|
| 2020/02/19 | 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 |
| 2019/12/25 | 2,973 | 2,973 | 2,894 | 2,938 | -46 | -1.5% | 185,500 |
| 2019/12/24 | 2,946 | 3,010 | 2,941 | 2,984 | +41 | +1.4% | 107,600 |
| 2019/12/23 | 2,947 | 3,000 | 2,929 | 2,943 | +11 | +0.4% | 167,700 |
| 2019/12/20 | 2,966 | 2,970 | 2,931 | 2,932 | -37 | -1.2% | 201,400 |
| 2019/12/19 | 2,968 | 2,978 | 2,932 | 2,969 | -19 | -0.6% | 174,200 |
| 2019/12/18 | 3,030 | 3,030 | 2,974 | 2,988 | -47 | -1.5% | 136,500 |
| 2019/12/17 | 3,090 | 3,120 | 3,025 | 3,035 | -95 | -3% | 140,100 |
| 2019/12/16 | 3,115 | 3,150 | 3,065 | 3,130 | -20 | -0.6% | 174,400 |
| 2019/12/13 | 3,080 | 3,155 | 3,055 | 3,150 | +140 | +4.7% | 470,200 |
| 2019/12/12 | 3,115 | 3,185 | 2,880 | 3,010 | -110 | -3.5% | 1,178,100 |
| 2019/12/11 | 3,130 | 3,150 | 3,010 | 3,120 | +85 | +2.8% | 521,700 |
| 2019/12/10 | 2,970 | 3,075 | 2,965 | 3,035 | +82 | +2.8% | 290,600 |
| 2019/12/09 | 2,945 | 2,989 | 2,924 | 2,953 | +82 | +2.9% | 360,400 |
| 2019/12/06 | 2,860 | 2,909 | 2,852 | 2,871 | +22 | +0.8% | 274,200 |
| 2019/12/05 | 2,830 | 2,852 | 2,825 | 2,849 | +38 | +1.4% | 171,100 |
| 2019/12/04 | 2,797 | 2,819 | 2,788 | 2,811 | +13 | +0.5% | 208,700 |
1351～
1400
件表示中 / 3770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 | 435,000円 | -16.8% | -64.5% | 3.22% | 31.18倍 | 0.87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 |
| 野村マイクロ | 307,500円 | -37.7% | -61.3% | 2.28% | 30.35倍 | 3.19倍 |
|
超純水装置の大手。北興化学から分岐。韓国、台湾企業向け開拓で先駆、韓国サムスンと取引多い |
| ＡＳＢ機械 | 709,000円 | +16.9% | +31.1% | 2.82% | 14.46倍 | 1.92倍 |
|
非飲料系プラスチック容器の成形機市場で世界トップ級。海外比率９割。インドに生産拠点 |
| 鶴見製 | 400,000円 | +4.3% | +2.9% | 1.40% | 12.64倍 | 1.02倍 |
|
水中ポンプ専業トップで市場シェア約３割。工場など設備常設型にも注力。日中台に生産工場 |
| ツガミ | 213,900円 | -3.2% | -17.8% | 2.99% | 11.71倍 | 1.60倍 |
|
小型自動旋盤の首位。スマホや自動車向け強い。中国売上が過半で現地子会社は香港市場に上場 |
市場注目の銘柄
チャート関連のコラム
