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 |
|---|---|---|---|---|---|---|---|
| 2024/04/17 | 6,110 | 6,380 | 6,050 | 6,300 | +200 | +3.3% | 530,700 |
| 2024/04/16 | 6,250 | 6,280 | 6,020 | 6,100 | -290 | -4.5% | 558,100 |
| 2024/04/15 | 6,070 | 6,390 | 6,070 | 6,390 | +250 | +4.1% | 370,800 |
| 2024/04/12 | 6,250 | 6,270 | 6,070 | 6,140 | -40 | -0.6% | 262,200 |
| 2024/04/11 | 6,070 | 6,190 | 6,050 | 6,180 | +100 | +1.6% | 210,000 |
| 2024/04/10 | 6,200 | 6,230 | 6,070 | 6,080 | -150 | -2.4% | 280,100 |
| 2024/04/09 | 6,060 | 6,280 | 6,030 | 6,230 | +190 | +3.1% | 295,300 |
| 2024/04/08 | 6,170 | 6,200 | 6,020 | 6,040 | -90 | -1.5% | 381,100 |
| 2024/04/05 | 6,080 | 6,150 | 6,050 | 6,130 | -90 | -1.4% | 364,500 |
| 2024/04/04 | 6,360 | 6,360 | 6,180 | 6,220 | ±0 | ±0% | 414,200 |
| 2024/04/03 | 6,310 | 6,350 | 6,190 | 6,220 | -280 | -4.3% | 458,100 |
| 2024/04/02 | 6,230 | 6,660 | 6,220 | 6,500 | +370 | +6% | 857,200 |
| 2024/04/01 | 6,420 | 6,420 | 6,130 | 6,130 | -280 | -4.4% | 377,500 |
| 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 |
301～
350
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
