芝浦メカトロニクスの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/07/04 | 10,700 | 10,750 | 10,480 | 10,570 | -10 | -0.1% | 323,200 |
| 2025/07/03 | 10,700 | 10,740 | 10,430 | 10,580 | +60 | +0.6% | 441,900 |
| 2025/07/02 | 10,530 | 10,690 | 10,400 | 10,520 | -520 | -4.7% | 734,000 |
| 2025/07/01 | 10,730 | 11,130 | 10,680 | 11,040 | +140 | +1.3% | 648,700 |
| 2025/06/30 | 11,030 | 11,250 | 10,780 | 10,900 | -20 | -0.2% | 776,400 |
| 2025/06/27 | 10,500 | 11,330 | 10,450 | 10,920 | +570 | +5.5% | 1,175,000 |
| 2025/06/26 | 10,220 | 10,440 | 10,090 | 10,350 | +420 | +4.2% | 597,600 |
| 2025/06/25 | 9,900 | 10,080 | 9,770 | 9,930 | +150 | +1.5% | 496,700 |
| 2025/06/24 | 9,750 | 9,870 | 9,550 | 9,780 | +300 | +3.2% | 501,100 |
| 2025/06/23 | 9,440 | 9,510 | 9,200 | 9,480 | -90 | -0.9% | 484,000 |
| 2025/06/20 | 8,990 | 9,700 | 8,970 | 9,570 | +570 | +6.3% | 1,022,600 |
| 2025/06/19 | 9,220 | 9,260 | 9,000 | 9,000 | -160 | -1.7% | 330,300 |
| 2025/06/18 | 9,150 | 9,260 | 9,020 | 9,160 | -200 | -2.1% | 597,900 |
| 2025/06/17 | 9,180 | 9,460 | 9,080 | 9,360 | +240 | +2.6% | 801,600 |
| 2025/06/16 | 8,560 | 9,130 | 8,490 | 9,120 | +610 | +7.2% | 776,900 |
| 2025/06/13 | 8,680 | 8,740 | 8,270 | 8,510 | -150 | -1.7% | 491,300 |
| 2025/06/12 | 8,490 | 8,680 | 8,450 | 8,660 | +110 | +1.3% | 578,200 |
| 2025/06/11 | 8,130 | 8,630 | 8,060 | 8,550 | +560 | +7% | 903,800 |
| 2025/06/10 | 8,120 | 8,380 | 7,990 | 7,990 | +20 | +0.3% | 486,700 |
| 2025/06/09 | 8,000 | 8,080 | 7,900 | 7,970 | +100 | +1.3% | 276,600 |
| 2025/06/06 | 8,070 | 8,150 | 7,870 | 7,870 | -160 | -2% | 278,600 |
| 2025/06/05 | 8,090 | 8,330 | 7,970 | 8,030 | +50 | +0.6% | 556,600 |
| 2025/06/04 | 8,000 | 8,070 | 7,820 | 7,980 | +280 | +3.6% | 552,400 |
| 2025/06/03 | 7,770 | 7,920 | 7,690 | 7,700 | -100 | -1.3% | 512,500 |
| 2025/06/02 | 8,080 | 8,100 | 7,780 | 7,800 | -380 | -4.6% | 454,100 |
| 2025/05/30 | 8,160 | 8,380 | 8,120 | 8,180 | -170 | -2% | 461,100 |
| 2025/05/29 | 8,050 | 8,350 | 7,940 | 8,350 | +530 | +6.8% | 842,500 |
| 2025/05/28 | 7,920 | 7,970 | 7,740 | 7,820 | -10 | -0.1% | 370,700 |
| 2025/05/27 | 7,840 | 7,900 | 7,670 | 7,830 | -80 | -1% | 452,600 |
| 2025/05/26 | 7,550 | 7,920 | 7,530 | 7,910 | +300 | +3.9% | 485,700 |
| 2025/05/23 | 7,400 | 7,660 | 7,400 | 7,610 | +190 | +2.6% | 446,100 |
| 2025/05/22 | 7,200 | 7,450 | 7,120 | 7,420 | +100 | +1.4% | 462,500 |
| 2025/05/21 | 7,080 | 7,600 | 7,060 | 7,320 | +210 | +3% | 684,700 |
| 2025/05/20 | 7,070 | 7,250 | 7,030 | 7,110 | +50 | +0.7% | 395,900 |
| 2025/05/19 | 7,150 | 7,210 | 7,000 | 7,060 | -240 | -3.3% | 437,300 |
| 2025/05/16 | 7,630 | 7,700 | 7,240 | 7,300 | -370 | -4.8% | 756,600 |
| 2025/05/15 | 7,400 | 7,680 | 7,220 | 7,670 | +310 | +4.2% | 1,033,700 |
| 2025/05/14 | 8,040 | 8,170 | 7,140 | 7,360 | -530 | -6.7% | 1,721,800 |
| 2025/05/13 | 7,690 | 7,920 | 7,670 | 7,890 | +460 | +6.2% | 898,900 |
| 2025/05/12 | 7,180 | 7,460 | 7,140 | 7,430 | +250 | +3.5% | 536,800 |
| 2025/05/09 | 7,200 | 7,260 | 7,100 | 7,180 | +40 | +0.6% | 329,400 |
| 2025/05/08 | 6,890 | 7,270 | 6,850 | 7,140 | +400 | +5.9% | 807,800 |
| 2025/05/07 | 6,800 | 6,870 | 6,660 | 6,740 | -20 | -0.3% | 351,100 |
| 2025/05/02 | 6,880 | 7,020 | 6,700 | 6,760 | -190 | -2.7% | 455,900 |
| 2025/05/01 | 6,700 | 6,990 | 6,700 | 6,950 | +270 | +4% | 462,200 |
| 2025/04/30 | 6,600 | 6,720 | 6,580 | 6,680 | +30 | +0.5% | 282,000 |
| 2025/04/28 | 6,890 | 6,890 | 6,590 | 6,650 | -110 | -1.6% | 481,300 |
| 2025/04/25 | 6,510 | 6,800 | 6,480 | 6,760 | +390 | +6.1% | 517,100 |
| 2025/04/24 | 6,460 | 6,590 | 6,320 | 6,370 | +10 | +0.2% | 379,200 |
| 2025/04/23 | 6,480 | 6,550 | 6,250 | 6,360 | +30 | +0.5% | 464,600 |
1～
50
件表示中 / 3735件
類似銘柄と比較する
現在ご覧いただいている「芝浦メカ」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 |
|---|---|---|---|---|---|---|---|---|
| 芝浦メカ | 1,057,000円 | -1.1% | -27.7% | 1.89% | 18.48倍 | 2.93倍 |
|
半導体やＦＰＤ等の製造装置メーカー。枚葉式Ｓｉウエハ洗浄装置で世界首位。後工程にも強み |
| 日清紡ＨＤ | 92,600円 | +2.3% | -11.5% | 3.89% | 7.90倍 | 0.54倍 |
|
綿紡績名門。ブレーキ摩擦材や無線通信、半導体など多角化。不動産が安定収益源。Ｍ＆Ａ積極 |
| フェローテック | 317,500円 | +3.9% | +1.7% | 4.66% | 9.29倍 | 0.63倍 |
|
半導体ウエハ・半導体設備向け部品を製造。真空シール世界シェア６割。装置や材料、消耗品も |
| 三井ハイテ | 69,800円 | +7.0% | -26.2% | 2.58% | 14.17倍 | 1.16倍 |
|
超精密金型に強み。モーターコア、リードフレームの２事業とも車載重点。ＤＯＥ３％以上採用 |
| ＯＫＩ | 154,200円 | -0.5% | +1.1% | 3.24% | 9.55倍 | 0.92倍 |
|
祖業の情報通信システムのほかプリンタ、ＡＴＭ、ＥＭＳの４本柱。社会インフラシステム育成 |
市場注目の銘柄
チャート関連のコラム
