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 |
---|---|---|---|---|---|---|---|
2023/02/27 | 13,650 | 14,000 | 13,610 | 14,000 | +280 | +2% | 65,000 |
2023/02/24 | 13,330 | 13,850 | 13,330 | 13,720 | +450 | +3.4% | 118,200 |
2023/02/22 | 13,150 | 13,400 | 13,120 | 13,270 | -40 | -0.3% | 65,000 |
2023/02/21 | 13,530 | 13,530 | 13,220 | 13,310 | -20 | -0.2% | 47,900 |
2023/02/20 | 13,310 | 13,380 | 13,160 | 13,330 | -50 | -0.4% | 54,100 |
2023/02/17 | 13,570 | 13,750 | 13,380 | 13,380 | -280 | -2% | 95,900 |
2023/02/16 | 13,230 | 13,660 | 13,230 | 13,660 | +290 | +2.2% | 92,400 |
2023/02/15 | 13,480 | 13,570 | 13,210 | 13,370 | +20 | +0.1% | 85,800 |
2023/02/14 | 13,660 | 13,700 | 13,210 | 13,350 | -130 | -1% | 147,700 |
2023/02/13 | 13,770 | 13,950 | 13,380 | 13,480 | -350 | -2.5% | 195,300 |
2023/02/10 | 13,670 | 14,010 | 13,580 | 13,830 | -10 | -0.1% | 378,600 |
2023/02/09 | 12,400 | 13,950 | 12,020 | 13,840 | +2,340 | +20.3% | 994,900 |
2023/02/08 | 11,360 | 11,500 | 11,290 | 11,500 | +160 | +1.4% | 56,400 |
2023/02/07 | 11,210 | 11,470 | 11,210 | 11,340 | +130 | +1.2% | 32,400 |
2023/02/06 | 11,450 | 11,490 | 11,120 | 11,210 | -140 | -1.2% | 45,000 |
2023/02/03 | 11,230 | 11,520 | 11,160 | 11,350 | +120 | +1.1% | 66,100 |
2023/02/02 | 11,210 | 11,410 | 11,160 | 11,230 | +160 | +1.4% | 72,200 |
2023/02/01 | 10,960 | 11,150 | 10,900 | 11,070 | +260 | +2.4% | 43,100 |
2023/01/31 | 10,800 | 10,930 | 10,750 | 10,810 | -40 | -0.4% | 29,600 |
2023/01/30 | 10,760 | 10,890 | 10,710 | 10,850 | -170 | -1.5% | 31,900 |
2023/01/27 | 11,010 | 11,150 | 10,880 | 11,020 | -30 | -0.3% | 28,500 |
2023/01/26 | 11,240 | 11,240 | 10,940 | 11,050 | -130 | -1.2% | 30,200 |
2023/01/25 | 11,080 | 11,260 | 11,050 | 11,180 | -40 | -0.4% | 42,800 |
2023/01/24 | 11,150 | 11,360 | 11,150 | 11,220 | +310 | +2.8% | 86,300 |
2023/01/23 | 10,950 | 10,970 | 10,860 | 10,910 | +140 | +1.3% | 28,700 |
2023/01/20 | 10,520 | 10,800 | 10,490 | 10,770 | +170 | +1.6% | 32,300 |
2023/01/19 | 10,600 | 10,730 | 10,520 | 10,600 | -180 | -1.7% | 19,500 |
2023/01/18 | 10,500 | 10,870 | 10,400 | 10,780 | +190 | +1.8% | 34,500 |
2023/01/17 | 10,420 | 10,680 | 10,420 | 10,590 | +170 | +1.6% | 25,100 |
2023/01/16 | 10,530 | 10,580 | 10,270 | 10,420 | -230 | -2.2% | 41,000 |
2023/01/13 | 10,600 | 10,980 | 10,550 | 10,650 | +10 | +0.1% | 41,400 |
2023/01/12 | 10,990 | 11,030 | 10,630 | 10,640 | -220 | -2% | 46,300 |
2023/01/11 | 10,650 | 10,890 | 10,650 | 10,860 | +450 | +4.3% | 54,800 |
2023/01/10 | 10,500 | 10,550 | 10,350 | 10,410 | +270 | +2.7% | 38,800 |
2023/01/06 | 9,750 | 10,210 | 9,720 | 10,140 | +350 | +3.6% | 70,000 |
2023/01/05 | 9,850 | 9,980 | 9,790 | 9,790 | -10 | -0.1% | 39,100 |
2023/01/04 | 9,930 | 9,960 | 9,760 | 9,800 | -190 | -1.9% | 41,800 |
2022/12/30 | 10,020 | 10,080 | 9,920 | 9,990 | +110 | +1.1% | 30,700 |
2022/12/29 | 9,800 | 9,950 | 9,690 | 9,880 | -70 | -0.7% | 41,800 |
2022/12/28 | 9,900 | 9,960 | 9,820 | 9,950 | -130 | -1.3% | 29,900 |
2022/12/27 | 10,260 | 10,260 | 9,950 | 10,080 | +20 | +0.2% | 29,800 |
2022/12/26 | 9,870 | 10,090 | 9,820 | 10,060 | +240 | +2.4% | 39,800 |
2022/12/23 | 9,900 | 9,920 | 9,650 | 9,820 | -300 | -3% | 61,000 |
2022/12/22 | 10,250 | 10,420 | 10,040 | 10,120 | -60 | -0.6% | 41,100 |
2022/12/21 | 10,410 | 10,650 | 9,980 | 10,180 | -230 | -2.2% | 85,000 |
2022/12/20 | 10,920 | 11,150 | 10,280 | 10,410 | -580 | -5.3% | 84,200 |
2022/12/19 | 10,930 | 11,200 | 10,900 | 10,990 | -20 | -0.2% | 30,400 |
2022/12/16 | 10,920 | 11,090 | 10,840 | 11,010 | -140 | -1.3% | 30,700 |
2022/12/15 | 10,920 | 11,150 | 10,920 | 11,150 | +110 | +1% | 23,800 |
2022/12/14 | 11,120 | 11,120 | 10,950 | 11,040 | +120 | +1.1% | 23,200 |
301~
350
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