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 |
|---|---|---|---|---|---|---|---|
| 2019/05/20 | 2,922 | 2,922 | 2,795 | 2,803 | -120 | -4.1% | 13,100 |
| 2019/05/17 | 2,884 | 2,927 | 2,847 | 2,923 | +89 | +3.1% | 17,000 |
| 2019/05/16 | 2,911 | 2,923 | 2,817 | 2,834 | -105 | -3.6% | 23,900 |
| 2019/05/15 | 2,938 | 2,957 | 2,845 | 2,939 | +40 | +1.4% | 18,400 |
| 2019/05/14 | 2,881 | 2,906 | 2,800 | 2,899 | -32 | -1.1% | 27,700 |
| 2019/05/13 | 3,045 | 3,045 | 2,901 | 2,931 | -74 | -2.5% | 37,900 |
| 2019/05/10 | 3,170 | 3,250 | 2,998 | 3,005 | -375 | -11.1% | 65,400 |
| 2019/05/09 | 3,590 | 3,645 | 3,260 | 3,380 | -245 | -6.8% | 44,200 |
| 2019/05/08 | 3,620 | 3,635 | 3,580 | 3,625 | -40 | -1.1% | 14,400 |
| 2019/05/07 | 3,815 | 3,815 | 3,660 | 3,665 | -145 | -3.8% | 17,900 |
| 2019/04/26 | 3,825 | 3,825 | 3,740 | 3,810 | -15 | -0.4% | 10,000 |
| 2019/04/25 | 3,795 | 3,830 | 3,780 | 3,825 | +40 | +1.1% | 11,200 |
| 2019/04/24 | 3,800 | 3,825 | 3,735 | 3,785 | +5 | +0.1% | 12,200 |
| 2019/04/23 | 3,855 | 3,865 | 3,770 | 3,780 | -75 | -1.9% | 12,700 |
| 2019/04/22 | 3,950 | 3,950 | 3,825 | 3,855 | -45 | -1.2% | 13,600 |
| 2019/04/19 | 3,855 | 3,900 | 3,855 | 3,900 | +65 | +1.7% | 6,300 |
| 2019/04/18 | 3,955 | 3,980 | 3,825 | 3,835 | -110 | -2.8% | 18,400 |
| 2019/04/17 | 3,970 | 3,975 | 3,920 | 3,945 | -10 | -0.3% | 20,700 |
| 2019/04/16 | 3,985 | 3,990 | 3,930 | 3,955 | -25 | -0.6% | 6,100 |
| 2019/04/15 | 3,950 | 4,010 | 3,950 | 3,980 | +35 | +0.9% | 17,700 |
| 2019/04/12 | 3,975 | 3,975 | 3,910 | 3,945 | -10 | -0.3% | 14,700 |
| 2019/04/11 | 4,035 | 4,035 | 3,950 | 3,955 | -80 | -2% | 15,300 |
| 2019/04/10 | 3,810 | 4,050 | 3,800 | 4,035 | +155 | +4% | 44,200 |
| 2019/04/09 | 3,840 | 3,880 | 3,780 | 3,880 | +30 | +0.8% | 20,200 |
| 2019/04/08 | 3,860 | 3,875 | 3,800 | 3,850 | +20 | +0.5% | 12,900 |
| 2019/04/05 | 3,800 | 3,860 | 3,770 | 3,830 | +30 | +0.8% | 32,700 |
| 2019/04/04 | 3,790 | 3,810 | 3,735 | 3,800 | +40 | +1.1% | 26,900 |
| 2019/04/03 | 3,630 | 3,765 | 3,630 | 3,760 | +150 | +4.2% | 38,400 |
| 2019/04/02 | 3,545 | 3,610 | 3,545 | 3,610 | +90 | +2.6% | 23,100 |
| 2019/04/01 | 3,450 | 3,530 | 3,450 | 3,520 | +95 | +2.8% | 30,500 |
| 2019/03/29 | 3,540 | 3,540 | 3,380 | 3,425 | -65 | -1.9% | 27,200 |
| 2019/03/28 | 3,565 | 3,565 | 3,445 | 3,490 | -100 | -2.8% | 28,600 |
| 2019/03/27 | 3,605 | 3,630 | 3,530 | 3,590 | -130 | -3.5% | 38,900 |
| 2019/03/26 | 3,720 | 3,845 | 3,670 | 3,720 | +210 | +6% | 160,000 |
| 2019/03/25 | 3,520 | 3,520 | 3,465 | 3,510 | -85 | -2.4% | 29,400 |
| 2019/03/22 | 3,500 | 3,595 | 3,465 | 3,595 | +140 | +4.1% | 29,400 |
| 2019/03/20 | 3,425 | 3,475 | 3,420 | 3,455 | +30 | +0.9% | 19,900 |
| 2019/03/19 | 3,490 | 3,500 | 3,420 | 3,425 | -65 | -1.9% | 23,900 |
| 2019/03/18 | 3,390 | 3,500 | 3,390 | 3,490 | +130 | +3.9% | 21,200 |
| 2019/03/15 | 3,335 | 3,445 | 3,335 | 3,360 | +5 | +0.1% | 21,700 |
| 2019/03/14 | 3,455 | 3,455 | 3,345 | 3,355 | -90 | -2.6% | 20,300 |
| 2019/03/13 | 3,470 | 3,515 | 3,430 | 3,445 | -25 | -0.7% | 17,400 |
| 2019/03/12 | 3,530 | 3,570 | 3,440 | 3,470 | ±0 | ±0% | 16,900 |
| 2019/03/11 | 3,515 | 3,520 | 3,415 | 3,470 | -30 | -0.9% | 12,400 |
| 2019/03/08 | 3,650 | 3,650 | 3,450 | 3,500 | -155 | -4.2% | 30,700 |
| 2019/03/07 | 3,740 | 3,740 | 3,655 | 3,655 | -175 | -4.6% | 19,900 |
| 2019/03/06 | 3,860 | 3,865 | 3,780 | 3,830 | -30 | -0.8% | 9,200 |
| 2019/03/05 | 3,830 | 3,870 | 3,790 | 3,860 | -20 | -0.5% | 14,700 |
| 2019/03/04 | 3,825 | 3,895 | 3,800 | 3,880 | +55 | +1.4% | 13,000 |
| 2019/03/01 | 3,820 | 3,850 | 3,795 | 3,825 | ±0 | ±0% | 15,300 |
1351～
1400
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
