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 |
|---|---|---|---|---|---|---|---|
| 2023/07/18 | 4,415 | 4,535 | 4,365 | 4,525 | +180 | +4.1% | 337,000 |
| 2023/07/14 | 4,510 | 4,525 | 4,325 | 4,345 | -165 | -3.7% | 533,100 |
| 2023/07/13 | 4,460 | 4,565 | 4,380 | 4,510 | +75 | +1.7% | 325,200 |
| 2023/07/12 | 4,570 | 4,580 | 4,400 | 4,435 | -125 | -2.7% | 566,100 |
| 2023/07/11 | 4,825 | 4,830 | 4,560 | 4,560 | -220 | -4.6% | 413,700 |
| 2023/07/10 | 4,730 | 4,815 | 4,730 | 4,780 | +40 | +0.8% | 222,500 |
| 2023/07/07 | 4,720 | 4,815 | 4,680 | 4,740 | -50 | -1% | 282,000 |
| 2023/07/06 | 4,840 | 4,860 | 4,760 | 4,790 | -120 | -2.4% | 315,800 |
| 2023/07/05 | 4,880 | 4,945 | 4,850 | 4,910 | ±0 | ±0% | 261,500 |
| 2023/07/04 | 5,020 | 5,020 | 4,860 | 4,910 | -85 | -1.7% | 519,100 |
| 2023/07/03 | 4,915 | 5,020 | 4,915 | 4,995 | +150 | +3.1% | 428,500 |
| 2023/06/30 | 4,790 | 4,870 | 4,735 | 4,845 | +35 | +0.7% | 351,100 |
| 2023/06/29 | 4,825 | 4,840 | 4,780 | 4,810 | +50 | +1.1% | 264,900 |
| 2023/06/28 | 4,725 | 4,785 | 4,660 | 4,760 | +105 | +2.3% | 300,300 |
| 2023/06/27 | 4,640 | 4,750 | 4,630 | 4,655 | -15 | -0.3% | 263,600 |
| 2023/06/26 | 4,595 | 4,710 | 4,570 | 4,670 | +25 | +0.5% | 283,400 |
| 2023/06/23 | 4,755 | 4,845 | 4,580 | 4,645 | -90 | -1.9% | 510,100 |
| 2023/06/22 | 4,625 | 4,805 | 4,625 | 4,735 | +85 | +1.8% | 402,200 |
| 2023/06/21 | 4,690 | 4,715 | 4,615 | 4,650 | -25 | -0.5% | 371,400 |
| 2023/06/20 | 4,700 | 4,740 | 4,640 | 4,675 | -95 | -2% | 448,700 |
| 2023/06/19 | 4,785 | 4,860 | 4,710 | 4,770 | -20 | -0.4% | 474,700 |
| 2023/06/16 | 4,905 | 4,905 | 4,740 | 4,790 | -140 | -2.8% | 1,103,700 |
| 2023/06/15 | 4,915 | 4,970 | 4,885 | 4,930 | -40 | -0.8% | 463,400 |
| 2023/06/14 | 4,800 | 4,980 | 4,775 | 4,970 | +200 | +4.2% | 691,100 |
| 2023/06/13 | 4,790 | 4,880 | 4,755 | 4,770 | -20 | -0.4% | 509,100 |
| 2023/06/12 | 4,860 | 4,860 | 4,750 | 4,790 | -55 | -1.1% | 508,000 |
| 2023/06/09 | 4,745 | 4,910 | 4,715 | 4,845 | +135 | +2.9% | 601,900 |
| 2023/06/08 | 4,735 | 4,820 | 4,640 | 4,710 | -75 | -1.6% | 521,500 |
| 2023/06/07 | 4,775 | 4,945 | 4,720 | 4,785 | +80 | +1.7% | 969,700 |
| 2023/06/06 | 4,680 | 4,740 | 4,645 | 4,705 | -45 | -0.9% | 508,400 |
| 2023/06/05 | 4,790 | 4,800 | 4,645 | 4,750 | +30 | +0.6% | 676,500 |
| 2023/06/02 | 4,480 | 4,720 | 4,440 | 4,720 | +190 | +4.2% | 707,400 |
| 2023/06/01 | 4,520 | 4,615 | 4,470 | 4,530 | +185 | +4.3% | 1,037,000 |
| 2023/05/31 | 4,415 | 4,430 | 4,285 | 4,345 | -135 | -3% | 870,900 |
| 2023/05/30 | 4,520 | 4,605 | 4,420 | 4,480 | -55 | -1.2% | 726,600 |
| 2023/05/29 | 4,740 | 4,770 | 4,485 | 4,535 | -110 | -2.4% | 894,700 |
| 2023/05/26 | 4,585 | 4,720 | 4,525 | 4,645 | +120 | +2.7% | 714,200 |
| 2023/05/25 | 4,330 | 4,630 | 4,300 | 4,525 | +220 | +5.1% | 928,000 |
| 2023/05/24 | 4,340 | 4,405 | 4,270 | 4,305 | -105 | -2.4% | 581,500 |
| 2023/05/23 | 4,330 | 4,585 | 4,290 | 4,410 | +330 | +8.1% | 1,569,000 |
| 2023/05/22 | 4,230 | 4,235 | 4,030 | 4,080 | -40 | -1% | 616,600 |
| 2023/05/19 | 3,870 | 4,150 | 3,805 | 4,120 | +320 | +8.4% | 1,046,900 |
| 2023/05/18 | 3,890 | 3,920 | 3,715 | 3,800 | -20 | -0.5% | 760,900 |
| 2023/05/17 | 4,200 | 4,235 | 3,790 | 3,820 | -50 | -1.3% | 1,926,900 |
| 2023/05/16 | 3,870 | 3,870 | 3,870 | 3,870 | +700 | +22.1% | 130,500 |
| 2023/05/15 | 3,175 | 3,215 | 3,135 | 3,170 | +20 | +0.6% | 231,700 |
| 2023/05/12 | 3,185 | 3,195 | 3,135 | 3,150 | -55 | -1.7% | 135,500 |
| 2023/05/11 | 3,175 | 3,235 | 3,140 | 3,205 | +5 | +0.2% | 140,600 |
| 2023/05/10 | 3,195 | 3,210 | 3,180 | 3,200 | +5 | +0.2% | 79,900 |
| 2023/05/09 | 3,195 | 3,230 | 3,190 | 3,195 | +10 | +0.3% | 81,500 |
501～
550
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
