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 |
|---|---|---|---|---|---|---|---|
| 2024/03/19 | 3,600 | 3,615 | 3,565 | 3,590 | -10 | -0.3% | 167,600 |
| 2024/03/18 | 3,600 | 3,615 | 3,565 | 3,600 | +30 | +0.8% | 196,800 |
| 2024/03/15 | 3,550 | 3,595 | 3,525 | 3,570 | +20 | +0.6% | 248,200 |
| 2024/03/14 | 3,460 | 3,550 | 3,445 | 3,550 | +80 | +2.3% | 165,000 |
| 2024/03/13 | 3,525 | 3,525 | 3,435 | 3,470 | -25 | -0.7% | 154,000 |
| 2024/03/12 | 3,400 | 3,510 | 3,390 | 3,495 | +50 | +1.5% | 191,900 |
| 2024/03/11 | 3,520 | 3,530 | 3,420 | 3,445 | -135 | -3.8% | 260,800 |
| 2024/03/08 | 3,495 | 3,590 | 3,490 | 3,580 | +35 | +1% | 256,900 |
| 2024/03/07 | 3,610 | 3,610 | 3,520 | 3,545 | -15 | -0.4% | 200,500 |
| 2024/03/06 | 3,495 | 3,580 | 3,475 | 3,560 | +10 | +0.3% | 221,900 |
| 2024/03/05 | 3,580 | 3,580 | 3,500 | 3,550 | -50 | -1.4% | 231,300 |
| 2024/03/04 | 3,620 | 3,665 | 3,585 | 3,600 | -10 | -0.3% | 310,800 |
| 2024/03/01 | 3,690 | 3,700 | 3,600 | 3,610 | -60 | -1.6% | 281,000 |
| 2024/02/29 | 3,610 | 3,690 | 3,595 | 3,670 | +60 | +1.7% | 357,900 |
| 2024/02/28 | 3,605 | 3,660 | 3,585 | 3,610 | +10 | +0.3% | 265,500 |
| 2024/02/27 | 3,525 | 3,605 | 3,520 | 3,600 | +75 | +2.1% | 261,800 |
| 2024/02/26 | 3,500 | 3,545 | 3,480 | 3,525 | +55 | +1.6% | 255,300 |
| 2024/02/22 | 3,460 | 3,475 | 3,430 | 3,470 | +25 | +0.7% | 199,100 |
| 2024/02/21 | 3,455 | 3,465 | 3,420 | 3,445 | -10 | -0.3% | 155,500 |
| 2024/02/20 | 3,425 | 3,470 | 3,410 | 3,455 | +55 | +1.6% | 241,400 |
| 2024/02/19 | 3,390 | 3,415 | 3,370 | 3,400 | +40 | +1.2% | 178,400 |
| 2024/02/16 | 3,315 | 3,400 | 3,315 | 3,360 | +55 | +1.7% | 330,600 |
| 2024/02/15 | 3,430 | 3,430 | 3,305 | 3,305 | -90 | -2.7% | 415,400 |
| 2024/02/14 | 3,350 | 3,410 | 3,340 | 3,395 | -55 | -1.6% | 470,100 |
| 2024/02/13 | 3,465 | 3,470 | 3,420 | 3,450 | +15 | +0.4% | 378,600 |
| 2024/02/09 | 3,395 | 3,440 | 3,380 | 3,435 | +65 | +1.9% | 317,500 |
| 2024/02/08 | 3,400 | 3,400 | 3,355 | 3,370 | -5 | -0.1% | 311,100 |
| 2024/02/07 | 3,350 | 3,410 | 3,340 | 3,375 | +40 | +1.2% | 426,500 |
| 2024/02/06 | 3,450 | 3,460 | 3,335 | 3,335 | -90 | -2.6% | 634,900 |
| 2024/02/05 | 3,440 | 3,455 | 3,400 | 3,425 | +25 | +0.7% | 511,800 |
| 2024/02/02 | 3,375 | 3,420 | 3,340 | 3,400 | +45 | +1.3% | 718,200 |
| 2024/02/01 | 3,290 | 3,390 | 3,235 | 3,355 | -250 | -6.9% | 2,020,300 |
| 2024/01/31 | 3,570 | 3,605 | 3,535 | 3,605 | -5 | -0.1% | 378,800 |
| 2024/01/30 | 3,605 | 3,630 | 3,585 | 3,610 | +5 | +0.1% | 245,900 |
| 2024/01/29 | 3,600 | 3,615 | 3,575 | 3,605 | +25 | +0.7% | 233,600 |
| 2024/01/26 | 3,580 | 3,615 | 3,565 | 3,580 | +5 | +0.1% | 244,300 |
| 2024/01/25 | 3,555 | 3,575 | 3,540 | 3,575 | +10 | +0.3% | 193,800 |
| 2024/01/24 | 3,620 | 3,620 | 3,550 | 3,565 | -55 | -1.5% | 249,100 |
| 2024/01/23 | 3,580 | 3,690 | 3,555 | 3,620 | +55 | +1.5% | 421,300 |
| 2024/01/22 | 3,550 | 3,575 | 3,520 | 3,565 | +20 | +0.6% | 268,700 |
| 2024/01/19 | 3,550 | 3,560 | 3,515 | 3,545 | +35 | +1% | 234,200 |
| 2024/01/18 | 3,520 | 3,535 | 3,475 | 3,510 | +20 | +0.6% | 263,000 |
| 2024/01/17 | 3,650 | 3,675 | 3,490 | 3,490 | -130 | -3.6% | 382,900 |
| 2024/01/16 | 3,665 | 3,670 | 3,610 | 3,620 | -30 | -0.8% | 219,800 |
| 2024/01/15 | 3,635 | 3,665 | 3,615 | 3,650 | +35 | +1% | 209,000 |
| 2024/01/12 | 3,600 | 3,635 | 3,585 | 3,615 | +45 | +1.3% | 360,500 |
| 2024/01/11 | 3,600 | 3,610 | 3,570 | 3,570 | +15 | +0.4% | 189,100 |
| 2024/01/10 | 3,545 | 3,580 | 3,535 | 3,555 | +15 | +0.4% | 186,900 |
| 2024/01/09 | 3,520 | 3,570 | 3,515 | 3,540 | +65 | +1.9% | 274,000 |
| 2024/01/05 | 3,545 | 3,550 | 3,465 | 3,475 | -10 | -0.3% | 283,600 |
351～
400
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
