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 |
|---|---|---|---|---|---|---|---|
| 2022/01/17 | 9,660 | 9,660 | 9,270 | 9,310 | -90 | -1% | 69,700 |
| 2022/01/14 | 9,230 | 9,450 | 9,130 | 9,400 | -110 | -1.2% | 84,000 |
| 2022/01/13 | 9,550 | 9,810 | 9,470 | 9,510 | +20 | +0.2% | 108,000 |
| 2022/01/12 | 9,180 | 9,530 | 8,950 | 9,490 | +650 | +7.4% | 142,600 |
| 2022/01/11 | 9,110 | 9,140 | 8,810 | 8,840 | -450 | -4.8% | 98,200 |
| 2022/01/07 | 9,360 | 9,600 | 9,210 | 9,290 | +70 | +0.8% | 113,400 |
| 2022/01/06 | 9,320 | 9,520 | 9,220 | 9,220 | -400 | -4.2% | 114,100 |
| 2022/01/05 | 9,690 | 9,820 | 9,510 | 9,620 | -220 | -2.2% | 80,400 |
| 2022/01/04 | 9,800 | 10,020 | 9,720 | 9,840 | +190 | +2% | 120,100 |
| 2021/12/30 | 9,430 | 9,660 | 9,130 | 9,650 | +200 | +2.1% | 120,500 |
| 2021/12/29 | 9,670 | 9,740 | 9,420 | 9,450 | -370 | -3.8% | 139,100 |
| 2021/12/28 | 9,500 | 9,860 | 9,460 | 9,820 | +510 | +5.5% | 188,700 |
| 2021/12/27 | 9,140 | 9,380 | 9,110 | 9,310 | +260 | +2.9% | 122,000 |
| 2021/12/24 | 8,880 | 9,150 | 8,870 | 9,050 | +170 | +1.9% | 121,000 |
| 2021/12/23 | 8,740 | 8,880 | 8,700 | 8,880 | +180 | +2.1% | 57,500 |
| 2021/12/22 | 8,520 | 8,800 | 8,520 | 8,700 | +300 | +3.6% | 73,000 |
| 2021/12/21 | 8,310 | 8,580 | 8,200 | 8,400 | +90 | +1.1% | 45,300 |
| 2021/12/20 | 8,650 | 8,650 | 8,280 | 8,310 | -330 | -3.8% | 55,500 |
| 2021/12/17 | 8,650 | 8,840 | 8,600 | 8,640 | -160 | -1.8% | 73,400 |
| 2021/12/16 | 8,680 | 8,870 | 8,570 | 8,800 | +380 | +4.5% | 105,200 |
| 2021/12/15 | 8,380 | 8,560 | 8,340 | 8,420 | -40 | -0.5% | 30,700 |
| 2021/12/14 | 8,490 | 8,570 | 8,310 | 8,460 | -180 | -2.1% | 58,000 |
| 2021/12/13 | 8,400 | 8,690 | 8,360 | 8,640 | +390 | +4.7% | 73,100 |
| 2021/12/10 | 8,430 | 8,540 | 8,220 | 8,250 | -330 | -3.8% | 50,100 |
| 2021/12/09 | 8,410 | 8,580 | 8,270 | 8,580 | +160 | +1.9% | 74,200 |
| 2021/12/08 | 8,190 | 8,460 | 8,150 | 8,420 | +460 | +5.8% | 97,700 |
| 2021/12/07 | 7,760 | 7,990 | 7,610 | 7,960 | +190 | +2.4% | 65,800 |
| 2021/12/06 | 7,840 | 7,840 | 7,530 | 7,770 | -130 | -1.6% | 65,100 |
| 2021/12/03 | 8,180 | 8,180 | 7,750 | 7,900 | -130 | -1.6% | 77,100 |
| 2021/12/02 | 8,170 | 8,460 | 7,980 | 8,030 | -270 | -3.3% | 99,000 |
| 2021/12/01 | 8,230 | 8,370 | 7,970 | 8,300 | +50 | +0.6% | 85,200 |
| 2021/11/30 | 8,460 | 8,560 | 8,230 | 8,250 | ±0 | ±0% | 89,500 |
| 2021/11/29 | 8,270 | 8,540 | 8,230 | 8,250 | -280 | -3.3% | 120,900 |
| 2021/11/26 | 8,940 | 8,950 | 8,430 | 8,530 | -380 | -4.3% | 101,600 |
| 2021/11/25 | 8,830 | 9,000 | 8,810 | 8,910 | +150 | +1.7% | 100,200 |
| 2021/11/24 | 8,770 | 8,810 | 8,690 | 8,760 | -160 | -1.8% | 111,900 |
| 2021/11/22 | 8,340 | 8,930 | 8,330 | 8,920 | +430 | +5.1% | 155,300 |
| 2021/11/19 | 8,300 | 8,620 | 8,300 | 8,490 | +240 | +2.9% | 128,000 |
| 2021/11/18 | 8,190 | 8,290 | 8,110 | 8,250 | +150 | +1.9% | 98,600 |
| 2021/11/17 | 8,080 | 8,190 | 8,020 | 8,100 | +90 | +1.1% | 76,600 |
| 2021/11/16 | 7,980 | 8,110 | 7,920 | 8,010 | +40 | +0.5% | 76,800 |
| 2021/11/15 | 7,920 | 7,980 | 7,890 | 7,970 | +90 | +1.1% | 58,100 |
| 2021/11/12 | 7,920 | 7,960 | 7,870 | 7,880 | +90 | +1.2% | 53,800 |
| 2021/11/11 | 7,710 | 7,920 | 7,640 | 7,790 | +60 | +0.8% | 70,900 |
| 2021/11/10 | 7,680 | 7,930 | 7,650 | 7,730 | -20 | -0.3% | 59,900 |
| 2021/11/09 | 7,820 | 7,940 | 7,670 | 7,750 | -30 | -0.4% | 103,400 |
| 2021/11/08 | 7,570 | 7,830 | 7,520 | 7,780 | +200 | +2.6% | 110,000 |
| 2021/11/05 | 7,800 | 7,870 | 7,520 | 7,580 | -130 | -1.7% | 90,900 |
| 2021/11/04 | 7,590 | 7,780 | 7,580 | 7,710 | +270 | +3.6% | 85,700 |
| 2021/11/02 | 7,500 | 7,590 | 7,430 | 7,440 | -110 | -1.5% | 37,600 |
701～
750
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 | 831,000円 | +11.2% | +4.2% | 2.92% | 11.98倍 | 2.69倍 |
|
半導体やＦＰＤ等の製造装置メーカー。枚葉式半導体ウエハ洗浄装置で世界首位。後工程も |
| 象 印 | 160,500円 | +4.2% | -12.3% | 2.12% | 21.06倍 | 1.18倍 |
|
調理用家電・リビング用品の専業大手。海外生産比率が５割超。台湾などアジアと北米に強い |
| メガチップス | 563,000円 | -10.3% | +15.7% | 2.13% | 19.62倍 | 0.77倍 |
|
特定用途向け半導体ファブレスメーカー。任天堂向け主体。新たな収益柱として通信事業を育成 |
| 日置電 | 768,000円 | +2.2% | +1.0% | 2.60% | 16.34倍 | 2.67倍 |
|
各種テスターなど電気測定器の中堅メーカー。電子測定器、現場測定器に注力。アジア展開強化 |
| 山洋電 | 827,000円 | -14.9% | -52.7% | 1.81% | 21.00倍 | 0.92倍 |
|
ＮＴＴ向け電源が発祥。工作機械など設備向けサーボモーターや、通信機器用冷却ファンが柱 |
市場注目の銘柄
チャート関連のコラム
