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 |
|---|---|---|---|---|---|---|---|
| 2024/03/29 | 6,400 | 6,420 | 6,250 | 6,410 | +30 | +0.5% | 262,800 |
| 2024/03/28 | 6,450 | 6,600 | 6,330 | 6,380 | -190 | -2.9% | 341,800 |
| 2024/03/27 | 6,620 | 6,660 | 6,510 | 6,570 | -20 | -0.3% | 274,100 |
| 2024/03/26 | 6,530 | 6,650 | 6,530 | 6,590 | +30 | +0.5% | 227,000 |
| 2024/03/25 | 6,460 | 6,610 | 6,450 | 6,560 | +40 | +0.6% | 320,200 |
| 2024/03/22 | 6,600 | 6,700 | 6,520 | 6,520 | -10 | -0.2% | 402,400 |
| 2024/03/21 | 6,610 | 6,610 | 6,440 | 6,530 | +70 | +1.1% | 317,600 |
| 2024/03/19 | 6,440 | 6,610 | 6,360 | 6,460 | -60 | -0.9% | 514,000 |
| 2024/03/18 | 6,270 | 6,520 | 6,220 | 6,520 | +320 | +5.2% | 616,200 |
| 2024/03/15 | 6,100 | 6,230 | 6,040 | 6,200 | +30 | +0.5% | 366,200 |
| 2024/03/14 | 6,070 | 6,210 | 6,010 | 6,170 | +70 | +1.1% | 504,600 |
| 2024/03/13 | 6,420 | 6,430 | 6,050 | 6,100 | -190 | -3% | 632,000 |
| 2024/03/12 | 6,200 | 6,370 | 6,190 | 6,290 | +60 | +1% | 529,900 |
| 2024/03/11 | 6,220 | 6,290 | 6,120 | 6,230 | -270 | -4.2% | 716,600 |
| 2024/03/08 | 6,560 | 6,670 | 6,480 | 6,500 | -70 | -1.1% | 473,300 |
| 2024/03/07 | 6,810 | 6,830 | 6,500 | 6,570 | -210 | -3.1% | 605,800 |
| 2024/03/06 | 6,510 | 6,790 | 6,500 | 6,780 | +70 | +1% | 515,700 |
| 2024/03/05 | 6,630 | 6,740 | 6,530 | 6,710 | +10 | +0.1% | 443,100 |
| 2024/03/04 | 6,790 | 7,070 | 6,640 | 6,700 | +90 | +1.4% | 1,208,300 |
| 2024/03/01 | 6,590 | 6,680 | 6,560 | 6,610 | +50 | +0.8% | 396,500 |
| 2024/02/29 | 6,300 | 6,590 | 6,270 | 6,560 | +100 | +1.5% | 561,200 |
| 2024/02/28 | 6,510 | 6,600 | 6,460 | 6,460 | -40 | -0.6% | 594,900 |
| 2024/02/27 | 6,920 | 6,920 | 6,470 | 6,500 | -300 | -4.4% | 952,900 |
| 2024/02/26 | 6,630 | 6,980 | 6,510 | 6,800 | +260 | +4% | 1,113,100 |
| 2024/02/22 | 6,810 | 6,820 | 6,440 | 6,540 | +50 | +0.8% | 1,303,100 |
| 2024/02/21 | 6,400 | 6,540 | 6,340 | 6,490 | -110 | -1.7% | 768,100 |
| 2024/02/20 | 6,640 | 6,730 | 6,560 | 6,600 | -110 | -1.6% | 889,400 |
| 2024/02/19 | 7,080 | 7,090 | 6,570 | 6,710 | -490 | -6.8% | 1,513,700 |
| 2024/02/16 | 7,650 | 7,820 | 7,130 | 7,200 | -260 | -3.5% | 1,591,900 |
| 2024/02/15 | 7,600 | 7,890 | 7,370 | 7,460 | +40 | +0.5% | 1,368,800 |
| 2024/02/14 | 7,300 | 7,430 | 7,230 | 7,420 | ±0 | ±0% | 643,400 |
| 2024/02/13 | 7,180 | 7,430 | 6,970 | 7,420 | +310 | +4.4% | 1,536,700 |
| 2024/02/09 | 7,090 | 7,500 | 7,010 | 7,110 | -550 | -7.2% | 2,430,900 |
| 2024/02/08 | 7,730 | 7,730 | 7,440 | 7,660 | +50 | +0.7% | 1,203,400 |
| 2024/02/07 | 7,610 | 7,720 | 7,510 | 7,610 | -100 | -1.3% | 697,600 |
| 2024/02/06 | 7,500 | 7,740 | 7,450 | 7,710 | +350 | +4.8% | 1,256,700 |
| 2024/02/05 | 7,450 | 7,470 | 7,170 | 7,360 | -40 | -0.5% | 844,500 |
| 2024/02/02 | 7,250 | 7,470 | 7,160 | 7,400 | +270 | +3.8% | 867,800 |
| 2024/02/01 | 6,960 | 7,260 | 6,950 | 7,130 | +30 | +0.4% | 594,500 |
| 2024/01/31 | 6,980 | 7,120 | 6,910 | 7,100 | -140 | -1.9% | 796,300 |
| 2024/01/30 | 7,150 | 7,310 | 6,940 | 7,240 | +240 | +3.4% | 921,500 |
| 2024/01/29 | 6,990 | 7,130 | 6,950 | 7,000 | -140 | -2% | 652,300 |
| 2024/01/26 | 7,380 | 7,470 | 6,980 | 7,140 | -430 | -5.7% | 1,536,500 |
| 2024/01/25 | 7,350 | 7,650 | 7,160 | 7,570 | +410 | +5.7% | 1,902,600 |
| 2024/01/24 | 7,060 | 7,190 | 6,730 | 7,160 | +190 | +2.7% | 1,101,300 |
| 2024/01/23 | 7,030 | 7,360 | 6,880 | 6,970 | -170 | -2.4% | 1,679,400 |
| 2024/01/22 | 6,850 | 7,250 | 6,740 | 7,140 | +490 | +7.4% | 1,949,300 |
| 2024/01/19 | 6,260 | 6,690 | 6,190 | 6,650 | +640 | +10.6% | 1,861,400 |
| 2024/01/18 | 5,840 | 6,020 | 5,820 | 6,010 | +140 | +2.4% | 473,300 |
| 2024/01/17 | 6,060 | 6,140 | 5,870 | 5,870 | -90 | -1.5% | 489,600 |
251～
300
件表示中 / 3675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 | 595,000円 | +18.4% | +18.0% | 4.67% | 7.50倍 | 1.92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 |
| 日置電 | 606,000円 | +11.5% | +5.4% | 3.30% | 12.74倍 | 2.06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 |
| ＥＩＺＯ | 191,300円 | +0.7% | -24.1% | 5.49% | 23.16倍 | 0.62倍 |
|
ヘルスケアや航空管制など特定産業用からアミューズメント用まで。映像技術の総合企業標榜 |
| メガチップス | 398,500円 | -22.3% | -27.7% | 3.51% | 13.61倍 | 0.53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 |
| マクセル | 161,200円 | +0.1% | -14.2% | 3.10% | 19.86倍 | 0.77倍 |
|
電池や産業用部材など展開。自動車関連を強化。日立製作所から独立。２３年全固体電池量産開始 |
市場注目の銘柄
チャート関連のコラム
