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 |
|---|---|---|---|---|---|---|---|
| 2025/01/09 | 8,690 | 8,730 | 8,460 | 8,660 | -40 | -0.5% | 414,600 |
| 2025/01/08 | 8,400 | 8,790 | 8,320 | 8,700 | +170 | +2% | 396,000 |
| 2025/01/07 | 8,640 | 8,850 | 8,440 | 8,530 | +190 | +2.3% | 820,900 |
| 2025/01/06 | 8,070 | 8,350 | 8,000 | 8,340 | +340 | +4.3% | 542,200 |
| 2024/12/30 | 8,190 | 8,270 | 7,970 | 8,000 | -140 | -1.7% | 297,900 |
| 2024/12/27 | 8,090 | 8,180 | 7,970 | 8,140 | +120 | +1.5% | 249,400 |
| 2024/12/26 | 8,070 | 8,160 | 8,000 | 8,020 | -70 | -0.9% | 261,000 |
| 2024/12/25 | 8,230 | 8,230 | 8,030 | 8,090 | -80 | -1% | 246,400 |
| 2024/12/24 | 8,110 | 8,180 | 7,960 | 8,170 | +90 | +1.1% | 418,600 |
| 2024/12/23 | 7,730 | 8,080 | 7,660 | 8,080 | +370 | +4.8% | 406,100 |
| 2024/12/20 | 7,830 | 7,890 | 7,670 | 7,710 | -140 | -1.8% | 358,000 |
| 2024/12/19 | 7,720 | 7,960 | 7,660 | 7,850 | -20 | -0.3% | 280,700 |
| 2024/12/18 | 7,880 | 8,100 | 7,850 | 7,870 | -90 | -1.1% | 302,100 |
| 2024/12/17 | 7,980 | 8,040 | 7,800 | 7,960 | +80 | +1% | 322,600 |
| 2024/12/16 | 7,910 | 8,050 | 7,870 | 7,880 | ±0 | ±0% | 307,400 |
| 2024/12/13 | 7,870 | 8,100 | 7,660 | 7,880 | -70 | -0.9% | 534,300 |
| 2024/12/12 | 8,170 | 8,170 | 7,910 | 7,950 | +10 | +0.1% | 412,900 |
| 2024/12/11 | 8,050 | 8,100 | 7,820 | 7,940 | -210 | -2.6% | 570,300 |
| 2024/12/10 | 8,020 | 8,210 | 7,990 | 8,150 | +130 | +1.6% | 385,600 |
| 2024/12/09 | 8,400 | 8,430 | 7,960 | 8,020 | -350 | -4.2% | 524,600 |
| 2024/12/06 | 8,530 | 8,590 | 8,270 | 8,370 | -270 | -3.1% | 409,200 |
| 2024/12/05 | 9,150 | 9,180 | 8,570 | 8,640 | -270 | -3% | 732,800 |
| 2024/12/04 | 8,550 | 9,030 | 8,430 | 8,910 | +350 | +4.1% | 938,200 |
| 2024/12/03 | 8,030 | 8,630 | 7,970 | 8,560 | +770 | +9.9% | 1,479,800 |
| 2024/12/02 | 7,410 | 7,820 | 7,400 | 7,790 | +430 | +5.8% | 765,000 |
| 2024/11/29 | 7,400 | 7,450 | 7,300 | 7,360 | -30 | -0.4% | 298,600 |
| 2024/11/28 | 7,220 | 7,550 | 7,180 | 7,390 | -50 | -0.7% | 788,900 |
| 2024/11/27 | 7,600 | 7,640 | 7,420 | 7,440 | -330 | -4.2% | 592,500 |
| 2024/11/26 | 8,070 | 8,100 | 7,670 | 7,770 | -220 | -2.8% | 524,600 |
| 2024/11/25 | 8,350 | 8,370 | 7,970 | 7,990 | -320 | -3.9% | 593,100 |
| 2024/11/22 | 8,590 | 8,600 | 8,250 | 8,310 | -240 | -2.8% | 677,600 |
| 2024/11/21 | 8,400 | 8,730 | 8,100 | 8,550 | +250 | +3% | 889,500 |
| 2024/11/20 | 8,010 | 8,340 | 8,010 | 8,300 | +240 | +3% | 718,100 |
| 2024/11/19 | 7,990 | 8,200 | 7,940 | 8,060 | +60 | +0.8% | 513,200 |
| 2024/11/18 | 8,210 | 8,300 | 7,980 | 8,000 | -330 | -4% | 642,400 |
| 2024/11/15 | 8,610 | 8,680 | 8,160 | 8,330 | -240 | -2.8% | 965,300 |
| 2024/11/14 | 9,220 | 9,250 | 8,550 | 8,570 | -650 | -7% | 660,800 |
| 2024/11/13 | 9,600 | 9,650 | 9,190 | 9,220 | -240 | -2.5% | 531,600 |
| 2024/11/12 | 10,260 | 10,260 | 9,460 | 9,460 | -850 | -8.2% | 815,700 |
| 2024/11/11 | 10,710 | 10,870 | 10,230 | 10,310 | -450 | -4.2% | 583,900 |
| 2024/11/08 | 10,890 | 11,400 | 10,610 | 10,760 | +50 | +0.5% | 893,200 |
| 2024/11/07 | 11,220 | 11,520 | 9,760 | 10,710 | -340 | -3.1% | 1,657,400 |
| 2024/11/06 | 10,740 | 11,290 | 10,690 | 11,050 | +520 | +4.9% | 791,600 |
| 2024/11/05 | 10,450 | 10,930 | 10,400 | 10,530 | +220 | +2.1% | 607,600 |
| 2024/11/01 | 10,360 | 10,630 | 10,310 | 10,310 | -570 | -5.2% | 507,200 |
| 2024/10/31 | 10,940 | 11,070 | 10,830 | 10,880 | -320 | -2.9% | 571,100 |
| 2024/10/30 | 10,870 | 11,200 | 10,780 | 11,200 | +560 | +5.3% | 774,400 |
| 2024/10/29 | 10,700 | 10,700 | 10,490 | 10,640 | -10 | -0.1% | 330,800 |
| 2024/10/28 | 10,060 | 10,700 | 10,010 | 10,650 | +600 | +6% | 592,100 |
| 2024/10/25 | 10,170 | 10,300 | 9,910 | 10,050 | -220 | -2.1% | 490,800 |
151～
200
件表示中 / 3766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 | 945,000円 | -1.1% | -27.7% | 2.12% | 16.53倍 | 2.62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 |
| ホシデン | 225,200円 | +72.9% | +8.3% | 2.22% | 10.14倍 | 0.82倍 |
|
コネクター、スイッチ、マイク部品等情報通信部品大手。ゲーム機関連は任天堂向けの比率高い |
| 山洋電 | 1,025,000円 | +9.5% | +49.3% | 2.05% | 14.28倍 | 1.07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 |
| ＰＨＣＨＤ | 103,400円 | +0.4% | -35.2% | 4.06% | 17.68倍 | 0.92倍 |
|
糖尿病製品や臨床検査、医療システム強い。前身はパナソニックヘルスケア。１４年ファンド傘下 |
| 象 印 | 175,100円 | +3.2% | +1.3% | 3.66% | 23.16倍 | 1.25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 |
市場注目の銘柄
チャート関連のコラム
