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 |
---|---|---|---|---|---|---|---|
2023/07/24 | 23,450 | 23,770 | 22,670 | 23,760 | +380 | +1.6% | 514,900 |
2023/07/21 | 23,110 | 24,180 | 22,750 | 23,380 | -640 | -2.7% | 498,500 |
2023/07/20 | 23,980 | 24,280 | 23,380 | 24,020 | -460 | -1.9% | 414,700 |
2023/07/19 | 23,190 | 24,660 | 23,070 | 24,480 | +1,560 | +6.8% | 735,300 |
2023/07/18 | 23,260 | 23,770 | 22,670 | 22,920 | +130 | +0.6% | 378,000 |
2023/07/14 | 21,980 | 22,850 | 21,770 | 22,790 | +1,280 | +6% | 355,400 |
2023/07/13 | 21,260 | 21,710 | 20,650 | 21,510 | +660 | +3.2% | 263,300 |
2023/07/12 | 22,000 | 22,000 | 20,780 | 20,850 | -1,210 | -5.5% | 329,000 |
2023/07/11 | 23,140 | 23,280 | 22,020 | 22,060 | -160 | -0.7% | 219,600 |
2023/07/10 | 22,780 | 23,380 | 22,210 | 22,220 | -760 | -3.3% | 261,800 |
2023/07/07 | 22,650 | 23,500 | 22,550 | 22,980 | +180 | +0.8% | 306,200 |
2023/07/06 | 22,620 | 23,390 | 22,530 | 22,800 | -820 | -3.5% | 346,700 |
2023/07/05 | 24,000 | 24,120 | 23,290 | 23,620 | -330 | -1.4% | 249,100 |
2023/07/04 | 23,480 | 24,470 | 23,210 | 23,950 | +540 | +2.3% | 524,000 |
2023/07/03 | 22,550 | 23,580 | 22,550 | 23,410 | +1,180 | +5.3% | 451,300 |
2023/06/30 | 21,510 | 22,520 | 21,510 | 22,230 | +490 | +2.3% | 345,800 |
2023/06/29 | 21,240 | 22,280 | 21,120 | 21,740 | +500 | +2.4% | 340,500 |
2023/06/28 | 21,500 | 21,520 | 20,560 | 21,240 | +380 | +1.8% | 382,400 |
2023/06/27 | 21,220 | 21,320 | 20,290 | 20,860 | -550 | -2.6% | 398,600 |
2023/06/26 | 21,520 | 21,850 | 21,190 | 21,410 | -600 | -2.7% | 301,300 |
2023/06/23 | 23,200 | 23,740 | 21,360 | 22,010 | -450 | -2% | 645,200 |
2023/06/22 | 23,130 | 23,670 | 22,260 | 22,460 | -1,450 | -6.1% | 479,800 |
2023/06/21 | 23,230 | 24,290 | 23,130 | 23,910 | +460 | +2% | 429,400 |
2023/06/20 | 22,840 | 23,670 | 22,810 | 23,450 | +190 | +0.8% | 389,400 |
2023/06/19 | 22,570 | 23,900 | 22,430 | 23,260 | +430 | +1.9% | 619,600 |
2023/06/16 | 21,110 | 22,850 | 20,760 | 22,830 | +1,720 | +8.1% | 664,700 |
2023/06/15 | 20,220 | 21,500 | 20,010 | 21,110 | +700 | +3.4% | 509,400 |
2023/06/14 | 20,800 | 20,870 | 19,500 | 20,410 | +110 | +0.5% | 500,000 |
2023/06/13 | 19,730 | 20,930 | 19,420 | 20,300 | +860 | +4.4% | 738,100 |
2023/06/12 | 17,810 | 19,460 | 17,700 | 19,440 | +1,790 | +10.1% | 518,900 |
2023/06/09 | 17,250 | 17,930 | 16,940 | 17,650 | +650 | +3.8% | 290,600 |
2023/06/08 | 17,190 | 17,690 | 16,820 | 17,000 | -400 | -2.3% | 290,800 |
2023/06/07 | 17,960 | 18,200 | 17,110 | 17,400 | -840 | -4.6% | 403,600 |
2023/06/06 | 17,470 | 18,280 | 17,400 | 18,240 | +390 | +2.2% | 284,300 |
2023/06/05 | 17,440 | 18,100 | 17,250 | 17,850 | +810 | +4.8% | 346,400 |
2023/06/02 | 16,980 | 17,140 | 16,570 | 17,040 | -200 | -1.2% | 229,600 |
2023/06/01 | 17,190 | 17,580 | 16,930 | 17,240 | -160 | -0.9% | 265,000 |
2023/05/31 | 18,160 | 18,360 | 17,210 | 17,400 | -1,130 | -6.1% | 431,700 |
2023/05/30 | 18,060 | 18,700 | 17,710 | 18,530 | +430 | +2.4% | 321,000 |
2023/05/29 | 19,200 | 19,750 | 18,060 | 18,100 | -340 | -1.8% | 690,200 |
2023/05/26 | 16,960 | 18,980 | 16,900 | 18,440 | +1,950 | +11.8% | 1,019,800 |
2023/05/25 | 14,700 | 16,590 | 14,700 | 16,490 | +2,230 | +15.6% | 596,900 |
2023/05/24 | 14,080 | 14,380 | 14,050 | 14,260 | +50 | +0.4% | 78,300 |
2023/05/23 | 14,630 | 14,640 | 14,180 | 14,210 | -420 | -2.9% | 148,300 |
2023/05/22 | 14,180 | 14,650 | 13,940 | 14,630 | -20 | -0.1% | 159,400 |
2023/05/19 | 14,850 | 14,930 | 14,000 | 14,650 | +350 | +2.4% | 321,400 |
2023/05/18 | 13,200 | 14,310 | 13,100 | 14,300 | +1,290 | +9.9% | 327,500 |
2023/05/17 | 13,330 | 13,440 | 12,960 | 13,010 | -290 | -2.2% | 174,900 |
2023/05/16 | 12,950 | 13,440 | 12,880 | 13,300 | +200 | +1.5% | 212,800 |
2023/05/15 | 13,660 | 13,780 | 13,040 | 13,100 | -420 | -3.1% | 235,800 |
201~
250
件表示中 / 3458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 | 662,000円 | +3.6% | -17.3% | 2.92% | 12.05倍 | 2.24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 |
サン電子 | 395,000円 | +22.3% | - | 0.38% | 177.13倍 | 2.36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 |
山洋電 | 727,000円 | -6.7% | -18.9% | 2.06% | 10.70倍 | 0.79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 |
メガチップス | 436,000円 | -10.3% | +15.7% | 2.75% | 15.69倍 | 0.77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 |
図 研 | 408,500円 | +6.6% | +8.5% | 1.47% | 22.72倍 | 2.25倍 |
|
プリント基板CAD/CAMの国内最大手。世界でもトップ級。自動車関連や生産管理にも実績 |
市場注目の銘柄
チャート関連のコラム