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 |
|---|---|---|---|---|---|---|---|
| 2024/08/14 | 3,585 | 3,620 | 3,565 | 3,595 | +10 | +0.3% | 61,400 |
| 2024/08/13 | 3,530 | 3,605 | 3,530 | 3,585 | +80 | +2.3% | 94,100 |
| 2024/08/09 | 3,540 | 3,560 | 3,470 | 3,505 | +35 | +1% | 143,800 |
| 2024/08/08 | 3,425 | 3,545 | 3,425 | 3,470 | -10 | -0.3% | 121,000 |
| 2024/08/07 | 3,395 | 3,540 | 3,320 | 3,480 | +85 | +2.5% | 180,900 |
| 2024/08/06 | 3,370 | 3,470 | 3,320 | 3,395 | +300 | +9.7% | 183,100 |
| 2024/08/05 | 3,360 | 3,360 | 3,015 | 3,095 | -415 | -11.8% | 288,600 |
| 2024/08/02 | 3,475 | 3,580 | 3,385 | 3,510 | -125 | -3.4% | 288,500 |
| 2024/08/01 | 3,620 | 3,665 | 3,595 | 3,635 | -95 | -2.5% | 213,200 |
| 2024/07/31 | 3,635 | 3,745 | 3,625 | 3,730 | +55 | +1.5% | 105,100 |
| 2024/07/30 | 3,665 | 3,695 | 3,635 | 3,675 | +10 | +0.3% | 127,400 |
| 2024/07/29 | 3,675 | 3,690 | 3,650 | 3,665 | +35 | +1% | 101,300 |
| 2024/07/26 | 3,615 | 3,695 | 3,600 | 3,630 | +25 | +0.7% | 128,100 |
| 2024/07/25 | 3,645 | 3,660 | 3,580 | 3,605 | -120 | -3.2% | 157,000 |
| 2024/07/24 | 3,800 | 3,835 | 3,720 | 3,725 | -95 | -2.5% | 96,800 |
| 2024/07/23 | 3,790 | 3,835 | 3,765 | 3,820 | +45 | +1.2% | 101,100 |
| 2024/07/22 | 3,820 | 3,830 | 3,775 | 3,775 | -45 | -1.2% | 98,900 |
| 2024/07/19 | 3,830 | 3,840 | 3,800 | 3,820 | -10 | -0.3% | 62,600 |
| 2024/07/18 | 3,840 | 3,910 | 3,830 | 3,830 | -75 | -1.9% | 100,100 |
| 2024/07/17 | 3,895 | 3,930 | 3,860 | 3,905 | +60 | +1.6% | 98,200 |
| 2024/07/16 | 3,860 | 3,870 | 3,815 | 3,845 | ±0 | ±0% | 101,400 |
| 2024/07/12 | 3,800 | 3,870 | 3,795 | 3,845 | +20 | +0.5% | 114,900 |
| 2024/07/11 | 3,835 | 3,840 | 3,800 | 3,825 | +30 | +0.8% | 78,000 |
| 2024/07/10 | 3,775 | 3,800 | 3,745 | 3,795 | +10 | +0.3% | 109,800 |
| 2024/07/09 | 3,800 | 3,805 | 3,755 | 3,785 | -15 | -0.4% | 100,300 |
| 2024/07/08 | 3,795 | 3,835 | 3,765 | 3,800 | -15 | -0.4% | 117,600 |
| 2024/07/05 | 3,870 | 3,885 | 3,810 | 3,815 | -70 | -1.8% | 116,400 |
| 2024/07/04 | 3,920 | 3,920 | 3,875 | 3,885 | -20 | -0.5% | 62,500 |
| 2024/07/03 | 3,880 | 3,925 | 3,875 | 3,905 | +45 | +1.2% | 123,800 |
| 2024/07/02 | 3,920 | 3,925 | 3,845 | 3,860 | -55 | -1.4% | 139,400 |
| 2024/07/01 | 3,885 | 3,945 | 3,855 | 3,915 | +60 | +1.6% | 177,300 |
| 2024/06/28 | 3,755 | 3,855 | 3,735 | 3,855 | +120 | +3.2% | 234,300 |
| 2024/06/27 | 3,745 | 3,760 | 3,710 | 3,735 | +10 | +0.3% | 230,800 |
| 2024/06/26 | 3,780 | 3,785 | 3,690 | 3,725 | -30 | -0.8% | 165,400 |
| 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 |
251～
300
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
