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 |
|---|---|---|---|---|---|---|---|
| 2025/11/21 | 4,165 | 4,285 | 4,150 | 4,215 | -20 | -0.5% | 116,600 |
| 2025/11/20 | 4,360 | 4,375 | 4,145 | 4,235 | +15 | +0.4% | 168,900 |
| 2025/11/19 | 4,175 | 4,275 | 4,085 | 4,220 | +30 | +0.7% | 205,500 |
| 2025/11/18 | 4,155 | 4,210 | 4,155 | 4,190 | -15 | -0.4% | 58,700 |
| 2025/11/17 | 4,155 | 4,240 | 4,155 | 4,205 | +50 | +1.2% | 68,100 |
| 2025/11/14 | 4,125 | 4,180 | 4,100 | 4,155 | -40 | -1% | 38,400 |
| 2025/11/13 | 4,145 | 4,210 | 4,085 | 4,195 | +115 | +2.8% | 87,400 |
| 2025/11/12 | 4,035 | 4,145 | 4,020 | 4,080 | -95 | -2.3% | 102,500 |
| 2025/11/11 | 4,305 | 4,340 | 4,175 | 4,175 | -140 | -3.2% | 83,700 |
| 2025/11/10 | 4,335 | 4,390 | 4,285 | 4,315 | ±0 | ±0% | 81,700 |
| 2025/11/07 | 4,345 | 4,355 | 4,300 | 4,315 | -15 | -0.3% | 45,900 |
| 2025/11/06 | 4,285 | 4,355 | 4,285 | 4,330 | +45 | +1.1% | 48,000 |
| 2025/11/05 | 4,330 | 4,350 | 4,170 | 4,285 | -45 | -1% | 56,200 |
| 2025/11/04 | 4,310 | 4,415 | 4,275 | 4,330 | +40 | +0.9% | 57,500 |
| 2025/10/31 | 4,275 | 4,305 | 4,225 | 4,290 | +30 | +0.7% | 85,100 |
| 2025/10/30 | 4,165 | 4,260 | 4,165 | 4,260 | +80 | +1.9% | 162,600 |
| 2025/10/29 | 4,320 | 4,325 | 4,180 | 4,180 | -120 | -2.8% | 75,800 |
| 2025/10/28 | 4,420 | 4,435 | 4,280 | 4,300 | -155 | -3.5% | 84,800 |
| 2025/10/27 | 4,420 | 4,470 | 4,395 | 4,455 | +75 | +1.7% | 99,000 |
| 2025/10/24 | 4,310 | 4,415 | 4,310 | 4,380 | +50 | +1.2% | 70,500 |
| 2025/10/23 | 4,295 | 4,365 | 4,285 | 4,330 | -35 | -0.8% | 53,700 |
| 2025/10/22 | 4,395 | 4,400 | 4,340 | 4,365 | +10 | +0.2% | 74,300 |
| 2025/10/21 | 4,400 | 4,420 | 4,335 | 4,355 | -40 | -0.9% | 73,700 |
| 2025/10/20 | 4,250 | 4,430 | 4,240 | 4,395 | +200 | +4.8% | 166,300 |
| 2025/10/17 | 4,135 | 4,200 | 4,125 | 4,195 | +70 | +1.7% | 47,900 |
| 2025/10/16 | 4,145 | 4,165 | 4,070 | 4,125 | -30 | -0.7% | 90,600 |
| 2025/10/15 | 4,050 | 4,160 | 4,015 | 4,155 | +95 | +2.3% | 83,000 |
| 2025/10/14 | 4,135 | 4,200 | 4,055 | 4,060 | -140 | -3.3% | 89,400 |
| 2025/10/10 | 4,250 | 4,260 | 4,200 | 4,200 | -95 | -2.2% | 58,600 |
| 2025/10/09 | 4,250 | 4,310 | 4,245 | 4,295 | +60 | +1.4% | 63,800 |
| 2025/10/08 | 4,215 | 4,260 | 4,190 | 4,235 | +20 | +0.5% | 44,400 |
| 2025/10/07 | 4,255 | 4,295 | 4,205 | 4,215 | -40 | -0.9% | 62,300 |
| 2025/10/06 | 4,355 | 4,355 | 4,240 | 4,255 | +40 | +0.9% | 64,100 |
| 2025/10/03 | 4,205 | 4,250 | 4,185 | 4,215 | ±0 | ±0% | 51,500 |
| 2025/10/02 | 4,190 | 4,245 | 4,135 | 4,215 | +45 | +1.1% | 113,700 |
| 2025/10/01 | 4,210 | 4,230 | 4,140 | 4,170 | -40 | -1% | 126,600 |
| 2025/09/30 | 4,205 | 4,240 | 4,200 | 4,210 | +5 | +0.1% | 40,900 |
| 2025/09/29 | 4,250 | 4,250 | 4,180 | 4,205 | -75 | -1.8% | 45,500 |
| 2025/09/26 | 4,255 | 4,300 | 4,245 | 4,280 | +25 | +0.6% | 78,500 |
| 2025/09/25 | 4,250 | 4,275 | 4,240 | 4,255 | -15 | -0.4% | 57,200 |
| 2025/09/24 | 4,320 | 4,325 | 4,260 | 4,270 | -60 | -1.4% | 82,500 |
| 2025/09/22 | 4,330 | 4,380 | 4,330 | 4,330 | +5 | +0.1% | 54,100 |
| 2025/09/19 | 4,400 | 4,400 | 4,285 | 4,325 | -40 | -0.9% | 282,200 |
| 2025/09/18 | 4,275 | 4,365 | 4,245 | 4,365 | +90 | +2.1% | 94,900 |
| 2025/09/17 | 4,370 | 4,370 | 4,245 | 4,275 | -135 | -3.1% | 98,700 |
| 2025/09/16 | 4,275 | 4,475 | 4,275 | 4,410 | +155 | +3.6% | 225,100 |
| 2025/09/12 | 4,320 | 4,320 | 4,245 | 4,255 | -45 | -1% | 93,100 |
| 2025/09/11 | 4,300 | 4,330 | 4,260 | 4,300 | +20 | +0.5% | 77,800 |
| 2025/09/10 | 4,290 | 4,310 | 4,240 | 4,280 | -10 | -0.2% | 80,100 |
| 2025/09/09 | 4,245 | 4,325 | 4,210 | 4,290 | +70 | +1.7% | 98,400 |
1～
50
件表示中 / 3829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 | 421,500円 | -16.8% | -64.5% | 3.32% | 30.20倍 | 0.84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 |
| 鶴見製 | 219,100円 | +8.7% | +7.7% | 1.32% | 13.47倍 | 1.08倍 |
|
水中ポンプ専業トップで市場シェア約３割。工場など設備常設型にも注力。日中台に生産工場 |
| スター精 | 225,600円 | +7.9% | -2.5% | 1.55% | 34.83倍 | 1.11倍 |
|
自動旋盤が柱の機械メーカー。ＰＯＳ用小型プリンタやレジ周辺機器も展開。海外比率高い |
| アイチコーポ | 131,500円 | +2.9% | +0.9% | 4.56% | 13.06倍 | 1.19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 |
| 不二越 | 393,500円 | +1.3% | +55.8% | 2.54% | 21.42倍 | 0.55倍 |
|
工具、ベアリング、産業用ロボット大手。油圧機器、工作機械、特殊鋼も。高シェアの独自製品多い |
市場注目の銘柄
チャート関連のコラム
