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 |
|---|---|---|---|---|---|---|---|
| 2024/10/24 | 9,940 | 10,270 | 9,920 | 10,270 | +230 | +2.3% | 359,900 |
| 2024/10/23 | 10,260 | 10,390 | 9,970 | 10,040 | -280 | -2.7% | 429,600 |
| 2024/10/22 | 10,490 | 10,570 | 10,150 | 10,320 | -90 | -0.9% | 436,100 |
| 2024/10/21 | 10,380 | 10,440 | 10,190 | 10,410 | +100 | +1% | 471,900 |
| 2024/10/18 | 9,920 | 10,360 | 9,780 | 10,310 | +480 | +4.9% | 870,100 |
| 2024/10/17 | 9,860 | 10,000 | 9,610 | 9,830 | +10 | +0.1% | 489,100 |
| 2024/10/16 | 9,350 | 9,880 | 9,250 | 9,820 | -70 | -0.7% | 560,300 |
| 2024/10/15 | 9,740 | 10,050 | 9,710 | 9,890 | +390 | +4.1% | 577,200 |
| 2024/10/11 | 9,480 | 9,660 | 9,330 | 9,500 | +10 | +0.1% | 527,900 |
| 2024/10/10 | 9,540 | 9,620 | 9,330 | 9,490 | -160 | -1.7% | 426,800 |
| 2024/10/09 | 9,600 | 9,650 | 9,370 | 9,650 | +70 | +0.7% | 540,300 |
| 2024/10/08 | 9,410 | 10,070 | 9,400 | 9,580 | +70 | +0.7% | 1,126,300 |
| 2024/10/07 | 8,750 | 9,710 | 8,750 | 9,510 | +1,060 | +12.5% | 1,466,400 |
| 2024/10/04 | 8,800 | 8,870 | 8,450 | 8,450 | -350 | -4% | 345,500 |
| 2024/10/03 | 8,550 | 9,000 | 8,510 | 8,800 | +620 | +7.6% | 708,800 |
| 2024/10/02 | 8,000 | 8,290 | 7,960 | 8,180 | -50 | -0.6% | 393,600 |
| 2024/10/01 | 7,980 | 8,260 | 7,900 | 8,230 | +390 | +5% | 313,900 |
| 2024/09/30 | 7,980 | 8,030 | 7,710 | 7,840 | -430 | -5.2% | 471,500 |
| 2024/09/27 | 8,640 | 8,660 | 8,210 | 8,270 | -190 | -2.2% | 538,500 |
| 2024/09/26 | 8,380 | 8,590 | 8,270 | 8,460 | +270 | +3.3% | 379,000 |
| 2024/09/25 | 8,030 | 8,270 | 8,020 | 8,190 | +230 | +2.9% | 300,400 |
| 2024/09/24 | 8,250 | 8,280 | 7,900 | 7,960 | -100 | -1.2% | 286,500 |
| 2024/09/20 | 7,880 | 8,230 | 7,840 | 8,060 | +390 | +5.1% | 456,500 |
| 2024/09/19 | 7,600 | 7,740 | 7,470 | 7,670 | +260 | +3.5% | 290,000 |
| 2024/09/18 | 7,630 | 7,650 | 7,350 | 7,410 | -70 | -0.9% | 283,400 |
| 2024/09/17 | 7,750 | 7,810 | 7,410 | 7,480 | -270 | -3.5% | 259,600 |
| 2024/09/13 | 7,630 | 7,820 | 7,580 | 7,750 | +130 | +1.7% | 255,000 |
| 2024/09/12 | 7,700 | 7,820 | 7,570 | 7,620 | +370 | +5.1% | 338,400 |
| 2024/09/11 | 7,470 | 7,650 | 7,160 | 7,250 | -180 | -2.4% | 426,100 |
| 2024/09/10 | 7,440 | 7,550 | 7,250 | 7,430 | +30 | +0.4% | 237,600 |
| 2024/09/09 | 7,060 | 7,440 | 7,000 | 7,400 | -110 | -1.5% | 352,000 |
| 2024/09/06 | 7,670 | 7,680 | 7,370 | 7,510 | -170 | -2.2% | 318,100 |
| 2024/09/05 | 7,550 | 7,820 | 7,530 | 7,680 | +50 | +0.7% | 347,300 |
| 2024/09/04 | 7,910 | 8,010 | 7,590 | 7,630 | -730 | -8.7% | 457,100 |
| 2024/09/03 | 8,600 | 8,640 | 8,300 | 8,360 | -230 | -2.7% | 228,400 |
| 2024/09/02 | 8,690 | 8,780 | 8,450 | 8,590 | +10 | +0.1% | 288,600 |
| 2024/08/30 | 8,280 | 8,660 | 8,140 | 8,580 | +400 | +4.9% | 535,200 |
| 2024/08/29 | 8,120 | 8,190 | 7,890 | 8,180 | -120 | -1.4% | 365,600 |
| 2024/08/28 | 7,990 | 8,330 | 7,920 | 8,300 | +270 | +3.4% | 300,600 |
| 2024/08/27 | 8,170 | 8,170 | 7,880 | 8,030 | -190 | -2.3% | 316,400 |
| 2024/08/26 | 8,400 | 8,400 | 8,120 | 8,220 | -100 | -1.2% | 286,600 |
| 2024/08/23 | 8,370 | 8,390 | 8,090 | 8,320 | ±0 | ±0% | 305,900 |
| 2024/08/22 | 8,010 | 8,540 | 7,950 | 8,320 | +370 | +4.7% | 671,200 |
| 2024/08/21 | 8,080 | 8,130 | 7,900 | 7,950 | -300 | -3.6% | 367,200 |
| 2024/08/20 | 8,240 | 8,360 | 8,210 | 8,250 | +130 | +1.6% | 383,300 |
| 2024/08/19 | 8,080 | 8,420 | 8,080 | 8,120 | -80 | -1% | 451,800 |
| 2024/08/16 | 8,130 | 8,270 | 7,990 | 8,200 | +320 | +4.1% | 426,200 |
| 2024/08/15 | 7,480 | 8,040 | 7,480 | 7,880 | +410 | +5.5% | 583,600 |
| 2024/08/14 | 7,800 | 7,810 | 7,340 | 7,470 | -140 | -1.8% | 526,200 |
| 2024/08/13 | 7,460 | 7,630 | 7,220 | 7,610 | +280 | +3.8% | 642,400 |
201～
250
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
