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 |
|---|---|---|---|---|---|---|---|
| 2025/09/12 | 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 |
| 2025/09/08 | 4,240 | 4,245 | 4,195 | 4,220 | +10 | +0.2% | 87,200 |
| 2025/09/05 | 4,250 | 4,250 | 4,190 | 4,210 | -15 | -0.4% | 66,000 |
| 2025/09/04 | 4,270 | 4,285 | 4,225 | 4,225 | -30 | -0.7% | 54,200 |
| 2025/09/03 | 4,225 | 4,295 | 4,225 | 4,255 | +40 | +0.9% | 86,300 |
| 2025/09/02 | 4,265 | 4,305 | 4,195 | 4,215 | -30 | -0.7% | 59,600 |
| 2025/09/01 | 4,160 | 4,260 | 4,155 | 4,245 | +70 | +1.7% | 86,900 |
| 2025/08/29 | 4,205 | 4,245 | 4,175 | 4,175 | -80 | -1.9% | 79,000 |
| 2025/08/28 | 4,305 | 4,345 | 4,220 | 4,255 | -85 | -2% | 132,800 |
| 2025/08/27 | 4,375 | 4,385 | 4,290 | 4,340 | -40 | -0.9% | 134,700 |
| 2025/08/26 | 4,275 | 4,385 | 4,270 | 4,380 | +70 | +1.6% | 257,800 |
| 2025/08/25 | 4,250 | 4,440 | 4,225 | 4,310 | +410 | +10.5% | 564,100 |
| 2025/08/22 | 3,915 | 3,920 | 3,880 | 3,900 | -25 | -0.6% | 51,200 |
| 2025/08/21 | 3,890 | 3,925 | 3,880 | 3,925 | -5 | -0.1% | 54,500 |
| 2025/08/20 | 3,995 | 4,005 | 3,925 | 3,930 | -80 | -2% | 90,900 |
| 2025/08/19 | 3,910 | 4,030 | 3,865 | 4,010 | +100 | +2.6% | 178,600 |
| 2025/08/18 | 3,915 | 3,940 | 3,900 | 3,910 | +15 | +0.4% | 76,600 |
| 2025/08/15 | 3,895 | 3,920 | 3,890 | 3,895 | +5 | +0.1% | 113,000 |
| 2025/08/14 | 3,970 | 3,970 | 3,875 | 3,890 | -100 | -2.5% | 92,300 |
| 2025/08/13 | 3,910 | 3,995 | 3,910 | 3,990 | +85 | +2.2% | 176,500 |
| 2025/08/12 | 3,945 | 3,945 | 3,890 | 3,905 | -25 | -0.6% | 108,200 |
| 2025/08/08 | 3,910 | 3,930 | 3,890 | 3,930 | +30 | +0.8% | 112,500 |
| 2025/08/07 | 3,885 | 3,920 | 3,885 | 3,900 | +15 | +0.4% | 89,700 |
| 2025/08/06 | 3,845 | 3,930 | 3,835 | 3,885 | +40 | +1% | 106,100 |
| 2025/08/05 | 3,900 | 3,900 | 3,845 | 3,845 | -55 | -1.4% | 103,300 |
| 2025/08/04 | 3,875 | 3,920 | 3,860 | 3,900 | -45 | -1.1% | 97,400 |
| 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 |
1～
50
件表示中 / 3783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 | 425,500円 | -16.8% | -64.5% | 3.29% | 30.49倍 | 0.86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 |
| やまびこ | 251,800円 | +1.3% | -18.7% | 3.57% | 8.24倍 | 0.95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 |
| ＡＳＢ機械 | 712,000円 | +16.9% | +31.1% | 2.81% | 14.52倍 | 1.93倍 |
|
非飲料系プラスチック容器の成形機市場で世界トップ級。海外比率９割。インドに生産拠点 |
| ＰＩＬＬＡＲ | 412,000円 | -0.8% | -10.2% | 2.55% | 13.18倍 | 1.28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 |
| アイチコーポ | 138,100円 | +2.9% | +0.9% | 4.34% | 13.72倍 | 1.06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 |
市場注目の銘柄
チャート関連のコラム
