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 |
|---|---|---|---|---|---|---|---|
| 2025/03/28 | 3,800 | 3,830 | 3,780 | 3,785 | -100 | -2.6% | 60,000 |
| 2025/03/27 | 3,840 | 3,885 | 3,835 | 3,885 | +30 | +0.8% | 78,500 |
| 2025/03/26 | 3,850 | 3,865 | 3,815 | 3,855 | +20 | +0.5% | 67,500 |
| 2025/03/25 | 3,835 | 3,865 | 3,825 | 3,835 | ±0 | ±0% | 48,800 |
| 2025/03/24 | 3,880 | 3,900 | 3,820 | 3,835 | -65 | -1.7% | 60,500 |
| 2025/03/21 | 3,850 | 3,920 | 3,830 | 3,900 | -20 | -0.5% | 192,900 |
| 2025/03/19 | 3,930 | 3,985 | 3,920 | 3,920 | -60 | -1.5% | 77,100 |
| 2025/03/18 | 3,960 | 4,000 | 3,940 | 3,980 | +70 | +1.8% | 180,500 |
| 2025/03/17 | 3,855 | 3,960 | 3,855 | 3,910 | +95 | +2.5% | 160,500 |
| 2025/03/14 | 3,800 | 3,840 | 3,780 | 3,815 | +40 | +1.1% | 182,700 |
| 2025/03/13 | 3,755 | 3,855 | 3,750 | 3,775 | +80 | +2.2% | 140,500 |
| 2025/03/12 | 3,755 | 3,760 | 3,685 | 3,695 | -110 | -2.9% | 188,800 |
| 2025/03/11 | 3,755 | 3,820 | 3,730 | 3,805 | -5 | -0.1% | 134,200 |
| 2025/03/10 | 3,830 | 3,850 | 3,790 | 3,810 | -5 | -0.1% | 98,000 |
| 2025/03/07 | 3,785 | 3,845 | 3,765 | 3,815 | ±0 | ±0% | 117,200 |
| 2025/03/06 | 3,740 | 3,835 | 3,730 | 3,815 | +110 | +3% | 114,800 |
| 2025/03/05 | 3,705 | 3,735 | 3,665 | 3,705 | +10 | +0.3% | 111,600 |
| 2025/03/04 | 3,635 | 3,695 | 3,630 | 3,695 | +70 | +1.9% | 85,700 |
| 2025/03/03 | 3,565 | 3,625 | 3,565 | 3,625 | +60 | +1.7% | 55,000 |
| 2025/02/28 | 3,615 | 3,615 | 3,530 | 3,565 | -65 | -1.8% | 116,700 |
| 2025/02/27 | 3,620 | 3,630 | 3,600 | 3,630 | +15 | +0.4% | 107,500 |
| 2025/02/26 | 3,585 | 3,620 | 3,555 | 3,615 | +30 | +0.8% | 64,900 |
| 2025/02/25 | 3,530 | 3,585 | 3,530 | 3,585 | +15 | +0.4% | 75,700 |
| 2025/02/21 | 3,580 | 3,615 | 3,570 | 3,570 | -10 | -0.3% | 109,600 |
| 2025/02/20 | 3,610 | 3,610 | 3,570 | 3,580 | -30 | -0.8% | 90,200 |
| 2025/02/19 | 3,655 | 3,665 | 3,600 | 3,610 | -25 | -0.7% | 93,100 |
| 2025/02/18 | 3,610 | 3,655 | 3,610 | 3,635 | +25 | +0.7% | 68,600 |
| 2025/02/17 | 3,670 | 3,670 | 3,600 | 3,610 | -70 | -1.9% | 86,100 |
| 2025/02/14 | 3,685 | 3,685 | 3,650 | 3,680 | +5 | +0.1% | 83,600 |
| 2025/02/13 | 3,690 | 3,695 | 3,635 | 3,675 | -20 | -0.5% | 87,100 |
| 2025/02/12 | 3,725 | 3,740 | 3,630 | 3,695 | ±0 | ±0% | 115,300 |
| 2025/02/10 | 3,725 | 3,725 | 3,670 | 3,695 | -30 | -0.8% | 67,400 |
| 2025/02/07 | 3,735 | 3,785 | 3,725 | 3,725 | -20 | -0.5% | 91,300 |
| 2025/02/06 | 3,655 | 3,750 | 3,650 | 3,745 | +90 | +2.5% | 101,600 |
| 2025/02/05 | 3,620 | 3,685 | 3,615 | 3,655 | +35 | +1% | 93,300 |
| 2025/02/04 | 3,620 | 3,650 | 3,580 | 3,620 | +25 | +0.7% | 139,700 |
| 2025/02/03 | 3,630 | 3,665 | 3,535 | 3,595 | +10 | +0.3% | 288,200 |
| 2025/01/31 | 3,630 | 3,755 | 3,510 | 3,585 | -40 | -1.1% | 338,100 |
| 2025/01/30 | 3,605 | 3,625 | 3,595 | 3,625 | +20 | +0.6% | 126,200 |
| 2025/01/29 | 3,580 | 3,615 | 3,565 | 3,605 | +40 | +1.1% | 81,300 |
| 2025/01/28 | 3,565 | 3,595 | 3,535 | 3,565 | -15 | -0.4% | 81,500 |
| 2025/01/27 | 3,635 | 3,635 | 3,565 | 3,580 | -20 | -0.6% | 74,800 |
| 2025/01/24 | 3,595 | 3,620 | 3,575 | 3,600 | +40 | +1.1% | 132,300 |
| 2025/01/23 | 3,580 | 3,605 | 3,550 | 3,560 | -45 | -1.2% | 77,300 |
| 2025/01/22 | 3,570 | 3,615 | 3,570 | 3,605 | +35 | +1% | 75,300 |
| 2025/01/21 | 3,565 | 3,590 | 3,550 | 3,570 | +30 | +0.8% | 81,400 |
| 2025/01/20 | 3,525 | 3,550 | 3,510 | 3,540 | +40 | +1.1% | 69,000 |
| 2025/01/17 | 3,490 | 3,510 | 3,465 | 3,500 | +20 | +0.6% | 81,500 |
| 2025/01/16 | 3,490 | 3,500 | 3,455 | 3,480 | +5 | +0.1% | 69,000 |
| 2025/01/15 | 3,500 | 3,525 | 3,460 | 3,475 | -15 | -0.4% | 88,800 |
101～
150
件表示中 / 3768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 | 390,000円 | -16.8% | -64.5% | 3.59% | 27.95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 |
| シンコウ工 | 127,400円 | +1.8% | +0.8% | 3.92% | 11.83倍 | 1.44倍 |
|
セントラル空調機器でシェア４割弱。業務用空調機の中堅。中国やタイ進出。ビル管理会社併営 |
| アイチコーポ | 131,900円 | +2.9% | +0.9% | 4.55% | 13.10倍 | 1.01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 |
| ホソカワミクロ | 573,000円 | -2.9% | -25.3% | 2.09% | 16.64倍 | 1.32倍 |
|
粉体関連装置で業界首位。欧州強い。プラスチック薄膜製造装置も展開。日清エンジと業務提携 |
| 理想科 | 123,000円 | -0.8% | -10.4% | 4.07% | 19.24倍 | 1.19倍 |
|
高速印刷機に強み。インクジェットプリンタ（ＩＪＰ）を重点展開。学校教育関連が主要顧客 |
市場注目の銘柄
チャート関連のコラム
