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 |
|---|---|---|---|---|---|---|---|
| 2021/06/07 | 7,780 | 8,210 | 7,690 | 7,970 | +620 | +8.4% | 349,500 |
| 2021/06/04 | 7,010 | 7,550 | 6,990 | 7,350 | +240 | +3.4% | 135,000 |
| 2021/06/03 | 7,020 | 7,240 | 7,010 | 7,110 | +150 | +2.2% | 124,000 |
| 2021/06/02 | 6,950 | 6,980 | 6,820 | 6,960 | -10 | -0.1% | 55,500 |
| 2021/06/01 | 6,700 | 6,980 | 6,620 | 6,970 | +490 | +7.6% | 126,500 |
| 2021/05/31 | 6,540 | 6,570 | 6,380 | 6,480 | -20 | -0.3% | 35,700 |
| 2021/05/28 | 6,490 | 6,540 | 6,400 | 6,500 | +80 | +1.2% | 45,700 |
| 2021/05/27 | 6,580 | 6,600 | 6,400 | 6,420 | -80 | -1.2% | 39,100 |
| 2021/05/26 | 6,600 | 6,720 | 6,490 | 6,500 | -130 | -2% | 72,300 |
| 2021/05/25 | 6,240 | 6,630 | 6,210 | 6,630 | +420 | +6.8% | 133,500 |
| 2021/05/24 | 6,120 | 6,240 | 6,090 | 6,210 | +120 | +2% | 34,400 |
| 2021/05/21 | 6,180 | 6,200 | 6,070 | 6,090 | -20 | -0.3% | 21,400 |
| 2021/05/20 | 5,970 | 6,180 | 5,950 | 6,110 | +210 | +3.6% | 42,400 |
| 2021/05/19 | 5,970 | 6,000 | 5,880 | 5,900 | -100 | -1.7% | 26,700 |
| 2021/05/18 | 5,800 | 6,010 | 5,670 | 6,000 | +200 | +3.4% | 54,100 |
| 2021/05/17 | 6,050 | 6,090 | 5,770 | 5,800 | -170 | -2.8% | 37,000 |
| 2021/05/14 | 5,810 | 6,040 | 5,660 | 5,970 | +470 | +8.5% | 119,500 |
| 2021/05/13 | 5,560 | 5,790 | 5,500 | 5,500 | -220 | -3.8% | 78,900 |
| 2021/05/12 | 5,940 | 5,950 | 5,660 | 5,720 | -190 | -3.2% | 54,600 |
| 2021/05/11 | 6,010 | 6,020 | 5,880 | 5,910 | -160 | -2.6% | 37,800 |
| 2021/05/10 | 6,110 | 6,120 | 6,040 | 6,070 | -40 | -0.7% | 19,600 |
| 2021/05/07 | 6,080 | 6,220 | 6,040 | 6,110 | +30 | +0.5% | 30,400 |
| 2021/05/06 | 5,990 | 6,130 | 5,870 | 6,080 | +100 | +1.7% | 34,500 |
| 2021/04/30 | 6,070 | 6,130 | 5,980 | 5,980 | -100 | -1.6% | 22,200 |
| 2021/04/28 | 5,940 | 6,100 | 5,910 | 6,080 | +110 | +1.8% | 32,700 |
| 2021/04/27 | 6,020 | 6,050 | 5,960 | 5,970 | -40 | -0.7% | 20,700 |
| 2021/04/26 | 6,040 | 6,120 | 6,000 | 6,010 | +70 | +1.2% | 33,800 |
| 2021/04/23 | 6,110 | 6,150 | 5,940 | 5,940 | -210 | -3.4% | 42,800 |
| 2021/04/22 | 6,070 | 6,240 | 6,040 | 6,150 | +250 | +4.2% | 72,800 |
| 2021/04/21 | 6,080 | 6,130 | 5,870 | 5,900 | -300 | -4.8% | 53,300 |
| 2021/04/20 | 6,090 | 6,230 | 6,010 | 6,200 | +40 | +0.6% | 43,300 |
| 2021/04/19 | 6,080 | 6,210 | 6,000 | 6,160 | +180 | +3% | 69,500 |
| 2021/04/16 | 5,930 | 6,030 | 5,920 | 5,980 | +50 | +0.8% | 32,200 |
| 2021/04/15 | 5,970 | 5,970 | 5,820 | 5,930 | -10 | -0.2% | 23,600 |
| 2021/04/14 | 5,920 | 5,940 | 5,820 | 5,940 | +10 | +0.2% | 23,800 |
| 2021/04/13 | 5,890 | 6,000 | 5,770 | 5,930 | +30 | +0.5% | 32,400 |
| 2021/04/12 | 5,970 | 6,000 | 5,830 | 5,900 | +20 | +0.3% | 27,500 |
| 2021/04/09 | 6,030 | 6,070 | 5,880 | 5,880 | -170 | -2.8% | 77,600 |
| 2021/04/08 | 6,150 | 6,150 | 5,970 | 6,050 | -200 | -3.2% | 82,700 |
| 2021/04/07 | 5,850 | 6,250 | 5,710 | 6,250 | +500 | +8.7% | 212,500 |
| 2021/04/06 | 5,940 | 5,960 | 5,740 | 5,750 | -160 | -2.7% | 66,200 |
| 2021/04/05 | 5,950 | 5,970 | 5,860 | 5,910 | +40 | +0.7% | 56,400 |
| 2021/04/02 | 5,860 | 5,970 | 5,740 | 5,870 | +20 | +0.3% | 85,300 |
| 2021/04/01 | 5,610 | 5,870 | 5,610 | 5,850 | +300 | +5.4% | 75,900 |
| 2021/03/31 | 5,660 | 5,680 | 5,530 | 5,550 | -110 | -1.9% | 27,100 |
| 2021/03/30 | 5,480 | 5,670 | 5,430 | 5,660 | +100 | +1.8% | 43,800 |
| 2021/03/29 | 5,650 | 5,700 | 5,490 | 5,560 | -50 | -0.9% | 55,000 |
| 2021/03/26 | 5,620 | 5,650 | 5,570 | 5,610 | -10 | -0.2% | 23,400 |
| 2021/03/25 | 5,590 | 5,700 | 5,570 | 5,620 | +30 | +0.5% | 33,100 |
| 2021/03/24 | 5,460 | 5,700 | 5,460 | 5,590 | +130 | +2.4% | 70,000 |
851～
900
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
