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 |
|---|---|---|---|---|---|---|---|
| 2024/08/09 | 7,390 | 7,640 | 6,860 | 7,330 | +640 | +9.6% | 1,312,500 |
| 2024/08/08 | 6,470 | 6,910 | 6,230 | 6,690 | -80 | -1.2% | 681,000 |
| 2024/08/07 | 6,300 | 6,920 | 6,250 | 6,770 | +210 | +3.2% | 641,200 |
| 2024/08/06 | 6,480 | 6,580 | 6,190 | 6,560 | +980 | +17.6% | 533,100 |
| 2024/08/05 | 6,490 | 6,520 | 5,560 | 5,580 | -1,420 | -20.3% | 613,800 |
| 2024/08/02 | 7,300 | 7,350 | 6,980 | 7,000 | -690 | -9% | 503,400 |
| 2024/08/01 | 8,120 | 8,180 | 7,560 | 7,690 | -280 | -3.5% | 342,700 |
| 2024/07/31 | 7,660 | 8,060 | 7,610 | 7,970 | +100 | +1.3% | 347,400 |
| 2024/07/30 | 7,930 | 7,960 | 7,710 | 7,870 | -160 | -2% | 283,900 |
| 2024/07/29 | 8,030 | 8,190 | 7,920 | 8,030 | +190 | +2.4% | 268,100 |
| 2024/07/26 | 7,950 | 8,120 | 7,840 | 7,840 | -260 | -3.2% | 454,700 |
| 2024/07/25 | 8,190 | 8,240 | 7,900 | 8,100 | -340 | -4% | 409,400 |
| 2024/07/24 | 8,660 | 8,700 | 8,370 | 8,440 | -370 | -4.2% | 340,200 |
| 2024/07/23 | 8,980 | 9,110 | 8,690 | 8,810 | +320 | +3.8% | 380,300 |
| 2024/07/22 | 8,720 | 8,830 | 8,470 | 8,490 | -380 | -4.3% | 442,000 |
| 2024/07/19 | 8,390 | 8,870 | 8,360 | 8,870 | +680 | +8.3% | 614,400 |
| 2024/07/18 | 8,290 | 8,410 | 8,100 | 8,190 | -550 | -6.3% | 665,500 |
| 2024/07/17 | 9,280 | 9,300 | 8,740 | 8,740 | -390 | -4.3% | 398,300 |
| 2024/07/16 | 9,250 | 9,250 | 8,970 | 9,130 | -150 | -1.6% | 319,900 |
| 2024/07/12 | 9,200 | 9,390 | 9,140 | 9,280 | -200 | -2.1% | 421,700 |
| 2024/07/11 | 9,740 | 9,740 | 9,360 | 9,480 | -110 | -1.1% | 468,500 |
| 2024/07/10 | 9,500 | 9,600 | 9,380 | 9,590 | +170 | +1.8% | 328,600 |
| 2024/07/09 | 9,180 | 9,620 | 9,090 | 9,420 | +470 | +5.3% | 641,200 |
| 2024/07/08 | 9,010 | 9,140 | 8,880 | 8,950 | -70 | -0.8% | 290,700 |
| 2024/07/05 | 8,850 | 9,160 | 8,850 | 9,020 | +170 | +1.9% | 351,000 |
| 2024/07/04 | 8,810 | 9,120 | 8,780 | 8,850 | +140 | +1.6% | 429,500 |
| 2024/07/03 | 8,380 | 8,710 | 8,370 | 8,710 | +280 | +3.3% | 400,300 |
| 2024/07/02 | 8,500 | 8,560 | 8,370 | 8,430 | -30 | -0.4% | 280,200 |
| 2024/07/01 | 8,490 | 8,600 | 8,420 | 8,460 | -20 | -0.2% | 239,600 |
| 2024/06/28 | 8,300 | 8,600 | 8,260 | 8,480 | +180 | +2.2% | 441,600 |
| 2024/06/27 | 8,330 | 8,410 | 8,270 | 8,300 | -50 | -0.6% | 179,400 |
| 2024/06/26 | 8,050 | 8,440 | 8,040 | 8,350 | +420 | +5.3% | 525,500 |
| 2024/06/25 | 7,910 | 8,000 | 7,810 | 7,930 | -220 | -2.7% | 370,700 |
| 2024/06/24 | 8,070 | 8,190 | 8,020 | 8,150 | -70 | -0.9% | 243,300 |
| 2024/06/21 | 8,250 | 8,290 | 8,000 | 8,220 | -150 | -1.8% | 487,000 |
| 2024/06/20 | 8,100 | 8,370 | 7,910 | 8,370 | +350 | +4.4% | 375,000 |
| 2024/06/19 | 8,180 | 8,420 | 8,020 | 8,020 | -160 | -2% | 496,700 |
| 2024/06/18 | 7,920 | 8,200 | 7,890 | 8,180 | +360 | +4.6% | 694,700 |
| 2024/06/17 | 7,730 | 7,930 | 7,680 | 7,820 | +50 | +0.6% | 319,700 |
| 2024/06/14 | 7,630 | 7,970 | 7,600 | 7,770 | +130 | +1.7% | 400,400 |
| 2024/06/13 | 7,860 | 8,040 | 7,640 | 7,640 | +60 | +0.8% | 857,500 |
| 2024/06/12 | 7,630 | 7,640 | 7,500 | 7,580 | +50 | +0.7% | 164,300 |
| 2024/06/11 | 7,610 | 7,710 | 7,510 | 7,530 | +30 | +0.4% | 345,100 |
| 2024/06/10 | 7,220 | 7,570 | 7,220 | 7,500 | +230 | +3.2% | 265,800 |
| 2024/06/07 | 7,270 | 7,410 | 7,210 | 7,270 | +30 | +0.4% | 200,300 |
| 2024/06/06 | 7,480 | 7,600 | 7,240 | 7,240 | +20 | +0.3% | 401,100 |
| 2024/06/05 | 7,390 | 7,470 | 7,140 | 7,220 | -220 | -3% | 340,000 |
| 2024/06/04 | 7,280 | 7,580 | 7,280 | 7,440 | +290 | +4.1% | 719,800 |
| 2024/06/03 | 7,150 | 7,220 | 7,030 | 7,150 | +50 | +0.7% | 260,600 |
| 2024/05/31 | 6,810 | 7,100 | 6,790 | 7,100 | +220 | +3.2% | 301,000 |
251～
300
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
