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 |
|---|---|---|---|---|---|---|---|
| 2010/07/14 | 333 | 343 | 333 | 340 | +13 | +4% | 656,000 |
| 2010/07/13 | 336 | 338 | 326 | 327 | -7 | -2.1% | 717,000 |
| 2010/07/12 | 335 | 340 | 330 | 334 | -2 | -0.6% | 697,000 |
| 2010/07/09 | 338 | 340 | 331 | 336 | +1 | +0.3% | 937,000 |
| 2010/07/08 | 340 | 342 | 334 | 335 | +6 | +1.8% | 1,050,000 |
| 2010/07/07 | 341 | 342 | 327 | 329 | -14 | -4.1% | 1,460,000 |
| 2010/07/06 | 334 | 344 | 327 | 343 | +2 | +0.6% | 1,052,000 |
| 2010/07/05 | 339 | 342 | 336 | 341 | -2 | -0.6% | 879,000 |
| 2010/07/02 | 350 | 352 | 340 | 343 | -6 | -1.7% | 1,215,000 |
| 2010/07/01 | 354 | 356 | 342 | 349 | -13 | -3.6% | 597,000 |
| 2010/06/30 | 361 | 363 | 354 | 362 | -7 | -1.9% | 406,000 |
| 2010/06/29 | 380 | 385 | 364 | 369 | -8 | -2.1% | 527,000 |
| 2010/06/28 | 389 | 389 | 374 | 377 | -6 | -1.6% | 744,000 |
| 2010/06/25 | 383 | 392 | 378 | 383 | -4 | -1% | 1,358,000 |
| 2010/06/24 | 381 | 393 | 380 | 387 | +9 | +2.4% | 734,000 |
| 2010/06/23 | 380 | 381 | 375 | 378 | -7 | -1.8% | 415,000 |
| 2010/06/22 | 388 | 396 | 382 | 385 | -5 | -1.3% | 584,000 |
| 2010/06/21 | 383 | 393 | 382 | 390 | +15 | +4% | 805,000 |
| 2010/06/18 | 378 | 381 | 371 | 375 | +3 | +0.8% | 879,000 |
| 2010/06/17 | 379 | 387 | 371 | 372 | -6 | -1.6% | 619,000 |
| 2010/06/16 | 373 | 380 | 372 | 378 | +12 | +3.3% | 564,000 |
| 2010/06/15 | 368 | 372 | 363 | 366 | -5 | -1.3% | 509,000 |
| 2010/06/14 | 366 | 372 | 364 | 371 | +11 | +3.1% | 360,000 |
| 2010/06/11 | 362 | 365 | 357 | 360 | +5 | +1.4% | 511,000 |
| 2010/06/10 | 354 | 356 | 346 | 355 | +7 | +2% | 536,000 |
| 2010/06/09 | 357 | 359 | 345 | 348 | -7 | -2% | 451,000 |
| 2010/06/08 | 348 | 362 | 348 | 355 | +1 | +0.3% | 657,000 |
| 2010/06/07 | 360 | 363 | 352 | 354 | -20 | -5.3% | 588,000 |
| 2010/06/04 | 367 | 382 | 365 | 374 | +9 | +2.5% | 831,000 |
| 2010/06/03 | 359 | 368 | 356 | 365 | +14 | +4% | 1,091,000 |
| 2010/06/02 | 354 | 362 | 348 | 351 | -11 | -3% | 1,081,000 |
| 2010/06/01 | 366 | 368 | 361 | 362 | -9 | -2.4% | 570,000 |
| 2010/05/31 | 369 | 374 | 365 | 371 | +1 | +0.3% | 601,000 |
| 2010/05/28 | 369 | 376 | 365 | 370 | +9 | +2.5% | 1,102,000 |
| 2010/05/27 | 348 | 363 | 345 | 361 | +9 | +2.6% | 1,176,000 |
| 2010/05/26 | 366 | 367 | 348 | 352 | -9 | -2.5% | 1,260,000 |
| 2010/05/25 | 375 | 375 | 359 | 361 | -14 | -3.7% | 1,031,000 |
| 2010/05/24 | 376 | 379 | 363 | 375 | +1 | +0.3% | 1,212,000 |
| 2010/05/21 | 366 | 377 | 363 | 374 | -11 | -2.9% | 1,732,000 |
| 2010/05/20 | 396 | 397 | 381 | 385 | -19 | -4.7% | 1,328,000 |
| 2010/05/19 | 392 | 406 | 384 | 404 | ±0 | ±0% | 1,349,000 |
| 2010/05/18 | 416 | 420 | 401 | 404 | -8 | -1.9% | 872,000 |
| 2010/05/17 | 425 | 428 | 408 | 412 | -21 | -4.8% | 1,354,000 |
| 2010/05/14 | 422 | 438 | 420 | 433 | +8 | +1.9% | 1,414,000 |
| 2010/05/13 | 421 | 431 | 420 | 425 | +7 | +1.7% | 1,363,000 |
| 2010/05/12 | 412 | 420 | 409 | 418 | +14 | +3.5% | 1,670,000 |
| 2010/05/11 | 420 | 422 | 402 | 404 | -9 | -2.2% | 1,345,000 |
| 2010/05/10 | 402 | 413 | 401 | 413 | +12 | +3% | 1,228,000 |
| 2010/05/07 | 392 | 404 | 388 | 401 | -14 | -3.4% | 1,723,000 |
| 2010/05/06 | 408 | 423 | 406 | 415 | +3 | +0.7% | 3,107,000 |
3501～
3550
件表示中 / 3571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 | 370,500円 | +5.8% | -13.7% | 3.78% | 9.51倍 | 0.78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 |
| イーグル | 201,000円 | +1.2% | -3.6% | 4.48% | 11.44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 |
| キッツ | 104,800円 | +1.8% | +2.4% | 3.91% | 8.78倍 | 0.86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 |
| アイチコーポ | 122,200円 | +9.2% | +8.3% | 3.27% | 16.27倍 | 1.11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 |
| 野村マイクロ | 201,600円 | +20.5% | +9.1% | 3.47% | 8.77倍 | 2.66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 |
市場注目の銘柄
チャート関連のコラム
