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 |
|---|---|---|---|---|---|---|---|
| 2024/06/25 | 3,785 | 3,805 | 3,715 | 3,755 | +110 | +3% | 288,900 |
| 2024/06/24 | 3,660 | 3,675 | 3,630 | 3,645 | -25 | -0.7% | 115,900 |
| 2024/06/21 | 3,780 | 3,785 | 3,660 | 3,670 | -100 | -2.7% | 399,900 |
| 2024/06/20 | 3,655 | 3,775 | 3,655 | 3,770 | +135 | +3.7% | 302,100 |
| 2024/06/19 | 3,640 | 3,685 | 3,610 | 3,635 | -25 | -0.7% | 123,800 |
| 2024/06/18 | 3,650 | 3,680 | 3,635 | 3,660 | +50 | +1.4% | 85,100 |
| 2024/06/17 | 3,655 | 3,670 | 3,580 | 3,610 | -85 | -2.3% | 212,500 |
| 2024/06/14 | 3,610 | 3,720 | 3,610 | 3,695 | +110 | +3.1% | 280,000 |
| 2024/06/13 | 3,635 | 3,635 | 3,550 | 3,585 | -50 | -1.4% | 103,600 |
| 2024/06/12 | 3,610 | 3,665 | 3,605 | 3,635 | +40 | +1.1% | 164,800 |
| 2024/06/11 | 3,605 | 3,615 | 3,575 | 3,595 | ±0 | ±0% | 98,200 |
| 2024/06/10 | 3,600 | 3,620 | 3,570 | 3,595 | +20 | +0.6% | 120,400 |
| 2024/06/07 | 3,530 | 3,620 | 3,530 | 3,575 | +70 | +2% | 234,400 |
| 2024/06/06 | 3,530 | 3,530 | 3,475 | 3,505 | +30 | +0.9% | 114,100 |
| 2024/06/05 | 3,560 | 3,580 | 3,465 | 3,475 | -135 | -3.7% | 238,800 |
| 2024/06/04 | 3,605 | 3,615 | 3,560 | 3,610 | +40 | +1.1% | 189,100 |
| 2024/06/03 | 3,510 | 3,575 | 3,505 | 3,570 | +90 | +2.6% | 184,000 |
| 2024/05/31 | 3,395 | 3,480 | 3,395 | 3,480 | +80 | +2.4% | 210,700 |
| 2024/05/30 | 3,380 | 3,425 | 3,345 | 3,400 | ±0 | ±0% | 162,200 |
| 2024/05/29 | 3,530 | 3,565 | 3,400 | 3,400 | -145 | -4.1% | 312,400 |
| 2024/05/28 | 3,610 | 3,615 | 3,535 | 3,545 | -45 | -1.3% | 124,000 |
| 2024/05/27 | 3,590 | 3,620 | 3,560 | 3,590 | +15 | +0.4% | 90,300 |
| 2024/05/24 | 3,550 | 3,610 | 3,535 | 3,575 | -15 | -0.4% | 143,300 |
| 2024/05/23 | 3,615 | 3,630 | 3,570 | 3,590 | -15 | -0.4% | 189,800 |
| 2024/05/22 | 3,545 | 3,610 | 3,545 | 3,605 | +65 | +1.8% | 215,600 |
| 2024/05/21 | 3,525 | 3,560 | 3,515 | 3,540 | +65 | +1.9% | 162,500 |
| 2024/05/20 | 3,480 | 3,550 | 3,475 | 3,475 | +25 | +0.7% | 165,700 |
| 2024/05/17 | 3,460 | 3,505 | 3,435 | 3,450 | -40 | -1.1% | 195,400 |
| 2024/05/16 | 3,575 | 3,580 | 3,475 | 3,490 | -85 | -2.4% | 169,900 |
| 2024/05/15 | 3,575 | 3,635 | 3,550 | 3,575 | +5 | +0.1% | 266,700 |
| 2024/05/14 | 3,400 | 3,580 | 3,400 | 3,570 | -80 | -2.2% | 485,300 |
| 2024/05/13 | 3,630 | 3,675 | 3,590 | 3,650 | +35 | +1% | 334,200 |
| 2024/05/10 | 3,630 | 3,660 | 3,585 | 3,615 | +10 | +0.3% | 184,200 |
| 2024/05/09 | 3,555 | 3,615 | 3,530 | 3,605 | +60 | +1.7% | 237,700 |
| 2024/05/08 | 3,510 | 3,550 | 3,505 | 3,545 | +15 | +0.4% | 99,900 |
| 2024/05/07 | 3,500 | 3,530 | 3,500 | 3,530 | +25 | +0.7% | 73,600 |
| 2024/05/02 | 3,510 | 3,525 | 3,485 | 3,505 | -30 | -0.8% | 89,600 |
| 2024/05/01 | 3,525 | 3,540 | 3,500 | 3,535 | -10 | -0.3% | 69,600 |
| 2024/04/30 | 3,520 | 3,550 | 3,505 | 3,545 | +70 | +2% | 126,300 |
| 2024/04/26 | 3,440 | 3,485 | 3,425 | 3,475 | +20 | +0.6% | 131,600 |
| 2024/04/25 | 3,500 | 3,505 | 3,455 | 3,455 | -55 | -1.6% | 81,800 |
| 2024/04/24 | 3,500 | 3,545 | 3,485 | 3,510 | +35 | +1% | 136,300 |
| 2024/04/23 | 3,475 | 3,495 | 3,460 | 3,475 | +5 | +0.1% | 105,800 |
| 2024/04/22 | 3,425 | 3,480 | 3,405 | 3,470 | +65 | +1.9% | 172,000 |
| 2024/04/19 | 3,500 | 3,505 | 3,390 | 3,405 | -95 | -2.7% | 269,000 |
| 2024/04/18 | 3,450 | 3,525 | 3,430 | 3,500 | +55 | +1.6% | 165,300 |
| 2024/04/17 | 3,450 | 3,480 | 3,405 | 3,445 | +5 | +0.1% | 160,600 |
| 2024/04/16 | 3,470 | 3,480 | 3,425 | 3,440 | -40 | -1.1% | 197,200 |
| 2024/04/15 | 3,485 | 3,495 | 3,455 | 3,480 | -30 | -0.9% | 103,100 |
| 2024/04/12 | 3,540 | 3,545 | 3,490 | 3,510 | -15 | -0.4% | 142,600 |
201～
250
件表示中 / 3684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 | 340,000円 | +5.8% | -9.6% | 4.12% | 6.87倍 | 0.71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 | 217,400円 | +31.5% | +16.5% | 3.22% | 8.50倍 | 3.02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 |
| ユニバーサル | 108,800円 | +18.7% | - | 5.51% | 105.43倍 | 0.23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 |
| 月島ＨＤ | 190,900円 | +12.7% | +12.7% | 3.14% | 16.13倍 | 0.93倍 |
|
上下水処理など水環境事業、化学向けなど産業プラント・機器が２本柱。２３年、ＪＦＥ水事業統合 |
| ＰＩＬＬＡＲ | 332,000円 | -2.7% | -25.2% | 3.77% | 9.68倍 | 1.09倍 |
|
流体の漏れ防ぐパッキン発祥、メカニカルシールも有力。半導体製造装置向け継ぎ手が利益柱に |
市場注目の銘柄
チャート関連のコラム
