芝浦機械の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/08/01 | 3,835 | 3,975 | 3,780 | 3,945 | +50 | +1.3% | 297,400 |
| 2025/07/31 | 3,855 | 3,910 | 3,835 | 3,895 | +85 | +2.2% | 617,700 |
| 2025/07/30 | 3,800 | 3,825 | 3,785 | 3,810 | +50 | +1.3% | 118,000 |
| 2025/07/29 | 3,720 | 3,775 | 3,700 | 3,760 | +30 | +0.8% | 100,400 |
| 2025/07/28 | 3,665 | 3,740 | 3,660 | 3,730 | +75 | +2.1% | 139,800 |
| 2025/07/25 | 3,690 | 3,715 | 3,650 | 3,655 | -45 | -1.2% | 94,100 |
| 2025/07/24 | 3,660 | 3,700 | 3,650 | 3,700 | +80 | +2.2% | 94,500 |
| 2025/07/23 | 3,540 | 3,635 | 3,525 | 3,620 | +125 | +3.6% | 172,000 |
| 2025/07/22 | 3,500 | 3,520 | 3,475 | 3,495 | +40 | +1.2% | 77,100 |
| 2025/07/18 | 3,475 | 3,480 | 3,450 | 3,455 | -5 | -0.1% | 50,100 |
| 2025/07/17 | 3,450 | 3,475 | 3,435 | 3,460 | -5 | -0.1% | 57,400 |
| 2025/07/16 | 3,460 | 3,480 | 3,445 | 3,465 | +5 | +0.1% | 34,200 |
| 2025/07/15 | 3,450 | 3,495 | 3,430 | 3,460 | +40 | +1.2% | 101,700 |
| 2025/07/14 | 3,430 | 3,435 | 3,380 | 3,420 | -15 | -0.4% | 166,800 |
| 2025/07/11 | 3,435 | 3,435 | 3,385 | 3,435 | +15 | +0.4% | 99,200 |
| 2025/07/10 | 3,425 | 3,430 | 3,385 | 3,420 | +15 | +0.4% | 93,700 |
| 2025/07/09 | 3,400 | 3,425 | 3,380 | 3,405 | +35 | +1% | 94,600 |
| 2025/07/08 | 3,320 | 3,370 | 3,305 | 3,370 | +10 | +0.3% | 87,800 |
| 2025/07/07 | 3,460 | 3,475 | 3,340 | 3,360 | -85 | -2.5% | 90,000 |
| 2025/07/04 | 3,480 | 3,485 | 3,410 | 3,445 | ±0 | ±0% | 90,800 |
| 2025/07/03 | 3,410 | 3,465 | 3,380 | 3,445 | +50 | +1.5% | 137,700 |
| 2025/07/02 | 3,355 | 3,420 | 3,335 | 3,395 | +25 | +0.7% | 120,900 |
| 2025/07/01 | 3,235 | 3,505 | 3,195 | 3,370 | +190 | +6% | 626,600 |
| 2025/06/30 | 3,180 | 3,210 | 3,175 | 3,180 | ±0 | ±0% | 103,700 |
| 2025/06/27 | 3,180 | 3,190 | 3,160 | 3,180 | ±0 | ±0% | 106,100 |
| 2025/06/26 | 3,150 | 3,180 | 3,145 | 3,180 | +30 | +1% | 91,100 |
| 2025/06/25 | 3,110 | 3,170 | 3,090 | 3,150 | +35 | +1.1% | 103,500 |
| 2025/06/24 | 3,140 | 3,150 | 3,100 | 3,115 | -15 | -0.5% | 85,200 |
| 2025/06/23 | 3,150 | 3,170 | 3,125 | 3,130 | -25 | -0.8% | 78,900 |
| 2025/06/20 | 3,150 | 3,190 | 3,145 | 3,155 | +5 | +0.2% | 233,000 |
| 2025/06/19 | 3,185 | 3,195 | 3,140 | 3,150 | -35 | -1.1% | 59,500 |
| 2025/06/18 | 3,150 | 3,205 | 3,150 | 3,185 | +10 | +0.3% | 64,000 |
| 2025/06/17 | 3,160 | 3,180 | 3,145 | 3,175 | +25 | +0.8% | 74,300 |
| 2025/06/16 | 3,190 | 3,210 | 3,150 | 3,150 | -30 | -0.9% | 75,200 |
| 2025/06/13 | 3,190 | 3,200 | 3,165 | 3,180 | -35 | -1.1% | 73,100 |
| 2025/06/12 | 3,235 | 3,235 | 3,190 | 3,215 | -25 | -0.8% | 81,200 |
| 2025/06/11 | 3,225 | 3,280 | 3,215 | 3,240 | +15 | +0.5% | 227,600 |
| 2025/06/10 | 3,190 | 3,265 | 3,190 | 3,225 | +60 | +1.9% | 184,400 |
| 2025/06/09 | 3,190 | 3,190 | 3,145 | 3,165 | -5 | -0.2% | 69,700 |
| 2025/06/06 | 3,175 | 3,200 | 3,165 | 3,170 | -15 | -0.5% | 80,200 |
| 2025/06/05 | 3,215 | 3,220 | 3,175 | 3,185 | -60 | -1.8% | 96,000 |
| 2025/06/04 | 3,250 | 3,290 | 3,230 | 3,245 | -5 | -0.2% | 141,000 |
| 2025/06/03 | 3,280 | 3,360 | 3,250 | 3,250 | -50 | -1.5% | 129,400 |
| 2025/06/02 | 3,360 | 3,380 | 3,290 | 3,300 | -55 | -1.6% | 116,100 |
| 2025/05/30 | 3,250 | 3,385 | 3,240 | 3,355 | +90 | +2.8% | 214,300 |
| 2025/05/29 | 3,240 | 3,295 | 3,240 | 3,265 | +35 | +1.1% | 78,300 |
| 2025/05/28 | 3,230 | 3,260 | 3,225 | 3,230 | +30 | +0.9% | 69,700 |
| 2025/05/27 | 3,185 | 3,220 | 3,170 | 3,200 | +5 | +0.2% | 58,900 |
| 2025/05/26 | 3,190 | 3,220 | 3,180 | 3,195 | +25 | +0.8% | 93,500 |
| 2025/05/23 | 3,190 | 3,195 | 3,150 | 3,170 | -10 | -0.3% | 143,200 |
1～
50
件表示中 / 3754件
類似銘柄と比較する
現在ご覧いただいている「芝浦機械」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 |
|---|---|---|---|---|---|---|---|---|
| 芝浦機械 | 394,500円 | -16.8% | -64.5% | 3.55% | 28.27倍 | 0.80倍 |
|
射出、ダイカストなど成形機が主軸。大型工作機械も得意。東芝から自己株取得し持分から離脱 |
| シンコウ工 | 129,900円 | +1.8% | +0.8% | 3.85% | 12.14倍 | 1.47倍 |
|
セントラル空調機器でシェア４割弱。業務用空調機の中堅。中国やタイ進出。ビル管理会社併営 |
| やまびこ | 223,700円 | +1.3% | -18.7% | 4.02% | 7.31倍 | 0.85倍 |
|
屋外作業機械メーカーで国内首位、米州上位。共立と新ダイワ工業が統合。利益は上期偏重 |
| アイチコーポ | 130,300円 | +2.9% | +0.9% | 4.60% | 12.94倍 | 1.00倍 |
|
高所作業車メーカー国内トップ。電力会社向け多い。鉄道用の軌陸両用車育成。中国で現地生産 |
| ＰＩＬＬＡＲ | 387,000円 | -0.8% | -10.2% | 2.71% | 12.47倍 | 1.22倍 |
|
流体の漏れ防ぐパッキン発祥、メカニカルシールも有力。半導体製造装置向け継ぎ手が利益柱に |
市場注目の銘柄
チャート関連のコラム
