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 |
|---|---|---|---|---|---|---|---|
| 2023/11/15 | 3,550 | 3,570 | 3,515 | 3,540 | +45 | +1.3% | 299,600 |
| 2023/11/14 | 3,490 | 3,520 | 3,460 | 3,495 | ±0 | ±0% | 232,700 |
| 2023/11/13 | 3,580 | 3,600 | 3,485 | 3,495 | -65 | -1.8% | 328,300 |
| 2023/11/10 | 3,630 | 3,665 | 3,480 | 3,560 | -95 | -2.6% | 521,700 |
| 2023/11/09 | 3,415 | 3,680 | 3,330 | 3,655 | -40 | -1.1% | 1,169,600 |
| 2023/11/08 | 3,750 | 3,810 | 3,670 | 3,695 | -20 | -0.5% | 429,600 |
| 2023/11/07 | 3,760 | 3,800 | 3,705 | 3,715 | -75 | -2% | 218,900 |
| 2023/11/06 | 3,855 | 3,855 | 3,775 | 3,790 | -10 | -0.3% | 260,300 |
| 2023/11/02 | 3,775 | 3,805 | 3,745 | 3,800 | +75 | +2% | 161,100 |
| 2023/11/01 | 3,825 | 3,825 | 3,710 | 3,725 | +35 | +0.9% | 162,000 |
| 2023/10/31 | 3,695 | 3,700 | 3,625 | 3,690 | -5 | -0.1% | 151,300 |
| 2023/10/30 | 3,750 | 3,785 | 3,665 | 3,695 | -80 | -2.1% | 189,700 |
| 2023/10/27 | 3,755 | 3,785 | 3,725 | 3,775 | +90 | +2.4% | 200,800 |
| 2023/10/26 | 3,780 | 3,785 | 3,675 | 3,685 | -135 | -3.5% | 223,700 |
| 2023/10/25 | 3,895 | 3,895 | 3,800 | 3,820 | -5 | -0.1% | 137,400 |
| 2023/10/24 | 3,825 | 3,845 | 3,720 | 3,825 | +5 | +0.1% | 174,800 |
| 2023/10/23 | 3,840 | 3,875 | 3,820 | 3,820 | -70 | -1.8% | 116,500 |
| 2023/10/20 | 3,940 | 3,950 | 3,855 | 3,890 | -75 | -1.9% | 118,000 |
| 2023/10/19 | 4,020 | 4,030 | 3,965 | 3,965 | -90 | -2.2% | 136,700 |
| 2023/10/18 | 4,035 | 4,065 | 4,000 | 4,055 | +30 | +0.7% | 175,400 |
| 2023/10/17 | 3,940 | 4,030 | 3,940 | 4,025 | +140 | +3.6% | 200,500 |
| 2023/10/16 | 3,820 | 3,905 | 3,810 | 3,885 | -5 | -0.1% | 244,000 |
| 2023/10/13 | 3,915 | 3,960 | 3,880 | 3,890 | -50 | -1.3% | 130,800 |
| 2023/10/12 | 3,860 | 3,950 | 3,855 | 3,940 | +75 | +1.9% | 228,200 |
| 2023/10/11 | 3,930 | 3,955 | 3,865 | 3,865 | -75 | -1.9% | 112,900 |
| 2023/10/10 | 3,890 | 3,955 | 3,885 | 3,940 | +60 | +1.5% | 162,800 |
| 2023/10/06 | 3,805 | 3,925 | 3,795 | 3,880 | +75 | +2% | 218,900 |
| 2023/10/05 | 3,765 | 3,845 | 3,730 | 3,805 | +60 | +1.6% | 357,700 |
| 2023/10/04 | 3,930 | 3,955 | 3,745 | 3,745 | -325 | -8% | 596,400 |
| 2023/10/03 | 4,150 | 4,160 | 4,065 | 4,070 | -105 | -2.5% | 209,500 |
| 2023/10/02 | 4,130 | 4,230 | 4,130 | 4,175 | +55 | +1.3% | 227,800 |
| 2023/09/29 | 4,145 | 4,190 | 4,100 | 4,120 | -15 | -0.4% | 180,200 |
| 2023/09/28 | 4,185 | 4,185 | 4,095 | 4,135 | -65 | -1.5% | 185,600 |
| 2023/09/27 | 4,195 | 4,200 | 4,120 | 4,200 | -35 | -0.8% | 200,600 |
| 2023/09/26 | 4,260 | 4,270 | 4,215 | 4,235 | -10 | -0.2% | 148,800 |
| 2023/09/25 | 4,160 | 4,260 | 4,115 | 4,245 | +155 | +3.8% | 230,900 |
| 2023/09/22 | 4,055 | 4,140 | 4,035 | 4,090 | -5 | -0.1% | 168,200 |
| 2023/09/21 | 4,065 | 4,115 | 4,065 | 4,095 | +10 | +0.2% | 154,800 |
| 2023/09/20 | 4,100 | 4,125 | 4,065 | 4,085 | -85 | -2% | 268,700 |
| 2023/09/19 | 4,170 | 4,205 | 4,120 | 4,170 | -30 | -0.7% | 255,200 |
| 2023/09/15 | 4,190 | 4,225 | 4,175 | 4,200 | +20 | +0.5% | 317,900 |
| 2023/09/14 | 4,135 | 4,200 | 4,095 | 4,180 | +55 | +1.3% | 200,000 |
| 2023/09/13 | 4,260 | 4,295 | 4,105 | 4,125 | -140 | -3.3% | 322,800 |
| 2023/09/12 | 4,250 | 4,285 | 4,210 | 4,265 | +25 | +0.6% | 116,700 |
| 2023/09/11 | 4,230 | 4,285 | 4,220 | 4,240 | +10 | +0.2% | 105,300 |
| 2023/09/08 | 4,240 | 4,270 | 4,205 | 4,230 | -50 | -1.2% | 185,700 |
| 2023/09/07 | 4,340 | 4,360 | 4,280 | 4,280 | -90 | -2.1% | 154,100 |
| 2023/09/06 | 4,350 | 4,375 | 4,305 | 4,370 | +20 | +0.5% | 160,000 |
| 2023/09/05 | 4,350 | 4,350 | 4,295 | 4,350 | +10 | +0.2% | 201,300 |
| 2023/09/04 | 4,270 | 4,340 | 4,225 | 4,340 | +75 | +1.8% | 156,200 |
251～
300
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
