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 |
|---|---|---|---|---|---|---|---|
| 2024/01/31 | 3,570 | 3,605 | 3,535 | 3,605 | -5 | -0.1% | 378,800 |
| 2024/01/30 | 3,605 | 3,630 | 3,585 | 3,610 | +5 | +0.1% | 245,900 |
| 2024/01/29 | 3,600 | 3,615 | 3,575 | 3,605 | +25 | +0.7% | 233,600 |
| 2024/01/26 | 3,580 | 3,615 | 3,565 | 3,580 | +5 | +0.1% | 244,300 |
| 2024/01/25 | 3,555 | 3,575 | 3,540 | 3,575 | +10 | +0.3% | 193,800 |
| 2024/01/24 | 3,620 | 3,620 | 3,550 | 3,565 | -55 | -1.5% | 249,100 |
| 2024/01/23 | 3,580 | 3,690 | 3,555 | 3,620 | +55 | +1.5% | 421,300 |
| 2024/01/22 | 3,550 | 3,575 | 3,520 | 3,565 | +20 | +0.6% | 268,700 |
| 2024/01/19 | 3,550 | 3,560 | 3,515 | 3,545 | +35 | +1% | 234,200 |
| 2024/01/18 | 3,520 | 3,535 | 3,475 | 3,510 | +20 | +0.6% | 263,000 |
| 2024/01/17 | 3,650 | 3,675 | 3,490 | 3,490 | -130 | -3.6% | 382,900 |
| 2024/01/16 | 3,665 | 3,670 | 3,610 | 3,620 | -30 | -0.8% | 219,800 |
| 2024/01/15 | 3,635 | 3,665 | 3,615 | 3,650 | +35 | +1% | 209,000 |
| 2024/01/12 | 3,600 | 3,635 | 3,585 | 3,615 | +45 | +1.3% | 360,500 |
| 2024/01/11 | 3,600 | 3,610 | 3,570 | 3,570 | +15 | +0.4% | 189,100 |
| 2024/01/10 | 3,545 | 3,580 | 3,535 | 3,555 | +15 | +0.4% | 186,900 |
| 2024/01/09 | 3,520 | 3,570 | 3,515 | 3,540 | +65 | +1.9% | 274,000 |
| 2024/01/05 | 3,545 | 3,550 | 3,465 | 3,475 | -10 | -0.3% | 283,600 |
| 2024/01/04 | 3,430 | 3,490 | 3,395 | 3,485 | +25 | +0.7% | 193,200 |
| 2023/12/29 | 3,460 | 3,500 | 3,440 | 3,460 | +15 | +0.4% | 147,700 |
| 2023/12/28 | 3,425 | 3,450 | 3,410 | 3,445 | +5 | +0.1% | 118,800 |
| 2023/12/27 | 3,355 | 3,455 | 3,355 | 3,440 | +95 | +2.8% | 339,500 |
| 2023/12/26 | 3,350 | 3,360 | 3,320 | 3,345 | -10 | -0.3% | 238,300 |
| 2023/12/25 | 3,440 | 3,455 | 3,345 | 3,355 | -100 | -2.9% | 370,900 |
| 2023/12/22 | 3,495 | 3,520 | 3,430 | 3,455 | -30 | -0.9% | 336,000 |
| 2023/12/21 | 3,500 | 3,535 | 3,480 | 3,485 | -75 | -2.1% | 225,300 |
| 2023/12/20 | 3,555 | 3,600 | 3,545 | 3,560 | +25 | +0.7% | 205,400 |
| 2023/12/19 | 3,545 | 3,560 | 3,500 | 3,535 | -55 | -1.5% | 324,600 |
| 2023/12/18 | 3,580 | 3,595 | 3,525 | 3,590 | -20 | -0.6% | 182,900 |
| 2023/12/15 | 3,610 | 3,630 | 3,585 | 3,610 | +20 | +0.6% | 365,400 |
| 2023/12/14 | 3,605 | 3,620 | 3,535 | 3,590 | -30 | -0.8% | 269,400 |
| 2023/12/13 | 3,600 | 3,645 | 3,570 | 3,620 | +20 | +0.6% | 180,000 |
| 2023/12/12 | 3,680 | 3,705 | 3,585 | 3,600 | -60 | -1.6% | 195,500 |
| 2023/12/11 | 3,675 | 3,705 | 3,640 | 3,660 | +55 | +1.5% | 210,100 |
| 2023/12/08 | 3,655 | 3,690 | 3,590 | 3,605 | -60 | -1.6% | 247,400 |
| 2023/12/07 | 3,760 | 3,765 | 3,660 | 3,665 | -115 | -3% | 226,200 |
| 2023/12/06 | 3,730 | 3,815 | 3,725 | 3,780 | +60 | +1.6% | 273,800 |
| 2023/12/05 | 3,675 | 3,745 | 3,650 | 3,720 | +40 | +1.1% | 224,700 |
| 2023/12/04 | 3,750 | 3,775 | 3,670 | 3,680 | -110 | -2.9% | 355,800 |
| 2023/12/01 | 3,880 | 3,880 | 3,775 | 3,790 | -25 | -0.7% | 220,100 |
| 2023/11/30 | 3,780 | 3,825 | 3,765 | 3,815 | +45 | +1.2% | 253,100 |
| 2023/11/29 | 3,755 | 3,825 | 3,750 | 3,770 | -5 | -0.1% | 302,100 |
| 2023/11/28 | 3,820 | 3,830 | 3,745 | 3,775 | -90 | -2.3% | 351,700 |
| 2023/11/27 | 3,940 | 3,940 | 3,830 | 3,865 | -20 | -0.5% | 384,500 |
| 2023/11/24 | 4,025 | 4,035 | 3,855 | 3,885 | -35 | -0.9% | 923,900 |
| 2023/11/22 | 3,700 | 3,960 | 3,690 | 3,920 | +235 | +6.4% | 883,000 |
| 2023/11/21 | 3,660 | 3,710 | 3,570 | 3,685 | +160 | +4.5% | 472,300 |
| 2023/11/20 | 3,590 | 3,625 | 3,525 | 3,525 | -60 | -1.7% | 208,500 |
| 2023/11/17 | 3,490 | 3,595 | 3,490 | 3,585 | +100 | +2.9% | 226,600 |
| 2023/11/16 | 3,550 | 3,615 | 3,480 | 3,485 | -55 | -1.6% | 315,000 |
201～
250
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
