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 |
|---|---|---|---|---|---|---|---|
| 2024/06/03 | 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 |
| 2024/04/11 | 3,500 | 3,540 | 3,490 | 3,525 | ±0 | ±0% | 93,400 |
| 2024/04/10 | 3,555 | 3,570 | 3,525 | 3,525 | -50 | -1.4% | 153,000 |
| 2024/04/09 | 3,540 | 3,585 | 3,520 | 3,575 | +65 | +1.9% | 135,700 |
| 2024/04/08 | 3,535 | 3,535 | 3,490 | 3,510 | +20 | +0.6% | 111,500 |
| 2024/04/05 | 3,515 | 3,525 | 3,470 | 3,490 | -50 | -1.4% | 99,800 |
| 2024/04/04 | 3,555 | 3,575 | 3,510 | 3,540 | +25 | +0.7% | 133,700 |
| 2024/04/03 | 3,500 | 3,555 | 3,485 | 3,515 | -20 | -0.6% | 120,900 |
| 2024/04/02 | 3,600 | 3,600 | 3,510 | 3,535 | -60 | -1.7% | 166,100 |
| 2024/04/01 | 3,655 | 3,655 | 3,550 | 3,595 | -30 | -0.8% | 175,200 |
| 2024/03/29 | 3,645 | 3,660 | 3,610 | 3,625 | -20 | -0.5% | 122,500 |
| 2024/03/28 | 3,625 | 3,660 | 3,615 | 3,645 | -35 | -1% | 204,100 |
| 2024/03/27 | 3,720 | 3,720 | 3,665 | 3,680 | -5 | -0.1% | 212,300 |
| 2024/03/26 | 3,680 | 3,710 | 3,660 | 3,685 | +15 | +0.4% | 166,000 |
| 2024/03/25 | 3,685 | 3,685 | 3,640 | 3,670 | -20 | -0.5% | 157,200 |
| 2024/03/22 | 3,695 | 3,715 | 3,660 | 3,690 | +5 | +0.1% | 259,100 |
| 2024/03/21 | 3,650 | 3,690 | 3,620 | 3,685 | +95 | +2.6% | 328,800 |
301～
350
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
