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 |
|---|---|---|---|---|---|---|---|
| 2019/02/28 | 3,865 | 3,905 | 3,805 | 3,825 | -40 | -1% | 21,200 |
| 2019/02/27 | 3,780 | 3,890 | 3,770 | 3,865 | +95 | +2.5% | 30,600 |
| 2019/02/26 | 3,665 | 3,770 | 3,645 | 3,770 | +115 | +3.1% | 31,800 |
| 2019/02/25 | 3,550 | 3,670 | 3,540 | 3,655 | +175 | +5% | 28,300 |
| 2019/02/22 | 3,495 | 3,505 | 3,420 | 3,480 | -40 | -1.1% | 14,200 |
| 2019/02/21 | 3,520 | 3,560 | 3,510 | 3,520 | -10 | -0.3% | 9,900 |
| 2019/02/20 | 3,505 | 3,545 | 3,495 | 3,530 | +25 | +0.7% | 9,000 |
| 2019/02/19 | 3,490 | 3,555 | 3,475 | 3,505 | +20 | +0.6% | 11,200 |
| 2019/02/18 | 3,515 | 3,535 | 3,485 | 3,485 | +25 | +0.7% | 13,900 |
| 2019/02/15 | 3,560 | 3,560 | 3,460 | 3,460 | -100 | -2.8% | 15,300 |
| 2019/02/14 | 3,645 | 3,670 | 3,545 | 3,560 | -90 | -2.5% | 20,700 |
| 2019/02/13 | 3,400 | 3,715 | 3,400 | 3,650 | +320 | +9.6% | 52,400 |
| 2019/02/12 | 3,335 | 3,360 | 3,285 | 3,330 | +30 | +0.9% | 28,800 |
| 2019/02/08 | 3,360 | 3,445 | 3,260 | 3,300 | -270 | -7.6% | 47,300 |
| 2019/02/07 | 3,575 | 3,640 | 3,530 | 3,570 | ±0 | ±0% | 24,100 |
| 2019/02/06 | 3,600 | 3,630 | 3,540 | 3,570 | -20 | -0.6% | 12,600 |
| 2019/02/05 | 3,505 | 3,595 | 3,505 | 3,590 | +85 | +2.4% | 11,800 |
| 2019/02/04 | 3,480 | 3,530 | 3,465 | 3,505 | +70 | +2% | 16,500 |
| 2019/02/01 | 3,435 | 3,515 | 3,430 | 3,435 | -30 | -0.9% | 9,100 |
| 2019/01/31 | 3,425 | 3,475 | 3,400 | 3,465 | +65 | +1.9% | 14,600 |
| 2019/01/30 | 3,520 | 3,555 | 3,395 | 3,400 | -145 | -4.1% | 21,500 |
| 2019/01/29 | 3,615 | 3,615 | 3,500 | 3,545 | -140 | -3.8% | 30,300 |
| 2019/01/28 | 3,710 | 3,725 | 3,655 | 3,685 | -25 | -0.7% | 15,500 |
| 2019/01/25 | 3,520 | 3,710 | 3,520 | 3,710 | +205 | +5.8% | 22,000 |
| 2019/01/24 | 3,430 | 3,525 | 3,430 | 3,505 | +40 | +1.2% | 15,300 |
| 2019/01/23 | 3,500 | 3,500 | 3,395 | 3,465 | -40 | -1.1% | 21,200 |
| 2019/01/22 | 3,600 | 3,600 | 3,505 | 3,505 | -85 | -2.4% | 10,200 |
| 2019/01/21 | 3,580 | 3,645 | 3,570 | 3,590 | +15 | +0.4% | 10,900 |
| 2019/01/18 | 3,570 | 3,630 | 3,555 | 3,575 | +5 | +0.1% | 13,200 |
| 2019/01/17 | 3,590 | 3,620 | 3,510 | 3,570 | +15 | +0.4% | 8,500 |
| 2019/01/16 | 3,560 | 3,590 | 3,510 | 3,555 | -75 | -2.1% | 21,400 |
| 2019/01/15 | 3,585 | 3,665 | 3,570 | 3,630 | +20 | +0.6% | 12,000 |
| 2019/01/11 | 3,515 | 3,610 | 3,515 | 3,610 | +135 | +3.9% | 15,600 |
| 2019/01/10 | 3,565 | 3,630 | 3,470 | 3,475 | -110 | -3.1% | 16,400 |
| 2019/01/09 | 3,550 | 3,610 | 3,485 | 3,585 | +90 | +2.6% | 30,700 |
| 2019/01/08 | 3,340 | 3,525 | 3,340 | 3,495 | +155 | +4.6% | 30,400 |
| 2019/01/07 | 3,300 | 3,410 | 3,300 | 3,340 | +105 | +3.2% | 15,900 |
| 2019/01/04 | 3,280 | 3,280 | 3,110 | 3,235 | -150 | -4.4% | 25,400 |
| 2018/12/28 | 3,320 | 3,390 | 3,295 | 3,385 | -5 | -0.1% | 14,600 |
| 2018/12/27 | 3,415 | 3,430 | 3,305 | 3,390 | +185 | +5.8% | 20,500 |
| 2018/12/26 | 3,155 | 3,235 | 3,125 | 3,205 | +80 | +2.6% | 31,500 |
| 2018/12/25 | 3,150 | 3,230 | 3,100 | 3,125 | -270 | -8% | 50,700 |
| 2018/12/21 | 3,350 | 3,425 | 3,295 | 3,395 | -25 | -0.7% | 30,800 |
| 2018/12/20 | 3,550 | 3,550 | 3,360 | 3,420 | -135 | -3.8% | 23,600 |
| 2018/12/19 | 3,550 | 3,595 | 3,480 | 3,555 | +5 | +0.1% | 31,100 |
| 2018/12/18 | 3,650 | 3,655 | 3,545 | 3,550 | -140 | -3.8% | 15,000 |
| 2018/12/17 | 3,770 | 3,815 | 3,685 | 3,690 | -115 | -3% | 12,200 |
| 2018/12/14 | 3,880 | 3,880 | 3,735 | 3,805 | -95 | -2.4% | 24,100 |
| 2018/12/13 | 3,840 | 3,940 | 3,840 | 3,900 | +90 | +2.4% | 20,000 |
| 2018/12/12 | 3,705 | 3,845 | 3,700 | 3,810 | +105 | +2.8% | 16,400 |
1401～
1450
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
