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 |
|---|---|---|---|---|---|---|---|
| 2024/02/22 | 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 |
| 2024/01/16 | 6,160 | 6,160 | 5,910 | 5,960 | -130 | -2.1% | 432,000 |
| 2024/01/15 | 6,030 | 6,140 | 5,970 | 6,090 | +50 | +0.8% | 274,600 |
| 2024/01/12 | 6,180 | 6,190 | 6,030 | 6,040 | -160 | -2.6% | 403,100 |
| 2024/01/11 | 6,410 | 6,430 | 6,120 | 6,200 | -50 | -0.8% | 394,400 |
| 2024/01/10 | 6,320 | 6,380 | 6,250 | 6,250 | -100 | -1.6% | 342,000 |
| 2024/01/09 | 6,220 | 6,390 | 6,220 | 6,350 | +290 | +4.8% | 494,800 |
| 2024/01/05 | 6,100 | 6,140 | 5,990 | 6,060 | -80 | -1.3% | 356,100 |
| 2024/01/04 | 5,700 | 6,140 | 5,650 | 6,140 | +200 | +3.4% | 604,100 |
| 2023/12/29 | 5,970 | 6,000 | 5,880 | 5,940 | -70 | -1.2% | 411,100 |
| 2023/12/28 | 5,950 | 6,080 | 5,870 | 6,010 | -20 | -0.3% | 451,500 |
| 2023/12/27 | 6,020 | 6,130 | 5,990 | 6,030 | +10 | +0.2% | 449,800 |
| 2023/12/26 | 5,940 | 6,070 | 5,900 | 6,020 | -20 | -0.3% | 524,100 |
| 2023/12/25 | 6,250 | 6,380 | 6,020 | 6,040 | -160 | -2.6% | 508,900 |
| 2023/12/22 | 6,560 | 6,570 | 6,150 | 6,200 | -260 | -4% | 621,400 |
| 2023/12/21 | 6,450 | 6,540 | 6,390 | 6,460 | -190 | -2.9% | 427,900 |
| 2023/12/20 | 6,800 | 6,850 | 6,610 | 6,650 | -90 | -1.3% | 720,800 |
| 2023/12/19 | 6,430 | 6,830 | 6,270 | 6,740 | +360 | +5.6% | 1,223,700 |
| 2023/12/18 | 6,300 | 6,480 | 6,260 | 6,380 | +40 | +0.6% | 538,300 |
| 2023/12/15 | 6,030 | 6,350 | 5,970 | 6,340 | +370 | +6.2% | 862,900 |
| 2023/12/14 | 6,040 | 6,130 | 5,890 | 5,970 | +30 | +0.5% | 548,300 |
| 2023/12/13 | 5,750 | 5,980 | 5,710 | 5,940 | +250 | +4.4% | 732,300 |
| 2023/12/12 | 5,940 | 6,000 | 5,670 | 5,690 | -100 | -1.7% | 482,200 |
| 2023/12/11 | 6,000 | 6,010 | 5,720 | 5,790 | -90 | -1.5% | 669,400 |
| 2023/12/08 | 5,810 | 6,000 | 5,770 | 5,880 | +60 | +1% | 851,400 |
51～
100
件表示中 / 3451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 | 682,000円 | +8.2% | -4.9% | 2.49% | 12.03倍 | 2.65倍 |
|
半導体やＦＰＤ等の製造装置メーカー。枚葉式半導体ウエハ洗浄装置で世界首位。後工程も |
| ＯＢＡＲＡ－Ｇ | 423,000円 | -1.3% | -0.9% | 3.55% | 11.01倍 | 0.93倍 |
|
自動車向け溶接機器の大手。消耗品販売兼営で強み発揮。各種半導体向け等平面研磨装置も展開 |
| サン電子 | 384,500円 | - | - | 1.04% | - | 2.65倍 |
|
遊技機の企画・設計から製造まで受託。モバイル関連セレブライト社の持分法損益幅が大きい |
| イリソ電子 | 323,000円 | +4.9% | -5.4% | 3.10% | 14.62倍 | 1.00倍 |
|
コネクター大手の一角。車載用途が柱。ＦＡ、ゲーム、家電関連も。製品の大半がカスタム品 |
| メガチップス | 393,500円 | -13.8% | -54.9% | 1.27% | 17.54倍 | 0.95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。持分に米ＭＥＭＳ発振器会社 |
市場注目の銘柄
チャート関連のコラム
