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 |
|---|---|---|---|---|---|---|---|
| 2019/03/04 | 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 |
| 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 |
1551～
1600
件表示中 / 3738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 | 1,065,000円 | -1.1% | -27.7% | 1.88% | 18.62倍 | 2.95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 | 92,300円 | +2.3% | -11.5% | 3.90% | 7.88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 | 316,000円 | +3.9% | +1.7% | 4.68% | 9.25倍 | 0.62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 |
| ＯＫＩ | 159,000円 | -0.5% | +1.1% | 3.14% | 9.85倍 | 0.95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 |
| 三井ハイテ | 70,200円 | +7.0% | -26.2% | 2.56% | 14.25倍 | 1.17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 |
市場注目の銘柄
チャート関連のコラム
