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 |
|---|---|---|---|---|---|---|---|
| 2022/02/15 | 2,990 | 3,020 | 2,959 | 2,979 | +15 | +0.5% | 124,100 |
| 2022/02/14 | 2,990 | 2,990 | 2,933 | 2,964 | -96 | -3.1% | 163,500 |
| 2022/02/10 | 3,105 | 3,150 | 3,040 | 3,060 | -45 | -1.4% | 118,300 |
| 2022/02/09 | 3,075 | 3,160 | 3,070 | 3,105 | +40 | +1.3% | 166,600 |
| 2022/02/08 | 3,095 | 3,160 | 3,065 | 3,065 | -20 | -0.6% | 115,900 |
| 2022/02/07 | 3,000 | 3,095 | 2,970 | 3,085 | +20 | +0.7% | 189,300 |
| 2022/02/04 | 3,070 | 3,110 | 3,015 | 3,065 | +35 | +1.2% | 145,400 |
| 2022/02/03 | 3,100 | 3,105 | 2,993 | 3,030 | -85 | -2.7% | 168,300 |
| 2022/02/02 | 2,965 | 3,165 | 2,965 | 3,115 | +159 | +5.4% | 317,700 |
| 2022/02/01 | 3,000 | 3,225 | 2,937 | 2,956 | -319 | -9.7% | 487,900 |
| 2022/01/31 | 3,205 | 3,360 | 3,170 | 3,275 | +40 | +1.2% | 342,000 |
| 2022/01/28 | 3,265 | 3,265 | 3,160 | 3,235 | +5 | +0.2% | 210,400 |
| 2022/01/27 | 3,405 | 3,410 | 3,185 | 3,230 | -200 | -5.8% | 448,900 |
| 2022/01/26 | 3,620 | 3,625 | 3,425 | 3,430 | -190 | -5.2% | 264,400 |
| 2022/01/25 | 3,715 | 3,720 | 3,585 | 3,620 | -90 | -2.4% | 169,600 |
| 2022/01/24 | 3,600 | 3,710 | 3,580 | 3,710 | +40 | +1.1% | 174,200 |
| 2022/01/21 | 3,675 | 3,720 | 3,645 | 3,670 | -75 | -2% | 169,000 |
| 2022/01/20 | 3,685 | 3,770 | 3,630 | 3,745 | +20 | +0.5% | 231,900 |
| 2022/01/19 | 3,760 | 3,785 | 3,700 | 3,725 | -95 | -2.5% | 185,200 |
| 2022/01/18 | 3,860 | 3,890 | 3,775 | 3,820 | -70 | -1.8% | 207,800 |
| 2022/01/17 | 3,850 | 3,920 | 3,850 | 3,890 | +70 | +1.8% | 157,700 |
| 2022/01/14 | 3,770 | 3,840 | 3,735 | 3,820 | +40 | +1.1% | 149,200 |
| 2022/01/13 | 3,755 | 3,795 | 3,745 | 3,780 | +25 | +0.7% | 95,700 |
| 2022/01/12 | 3,695 | 3,760 | 3,675 | 3,755 | +80 | +2.2% | 156,400 |
| 2022/01/11 | 3,710 | 3,750 | 3,675 | 3,675 | -85 | -2.3% | 89,200 |
| 2022/01/07 | 3,740 | 3,800 | 3,710 | 3,760 | +80 | +2.2% | 154,100 |
| 2022/01/06 | 3,645 | 3,700 | 3,605 | 3,680 | -30 | -0.8% | 204,700 |
| 2022/01/05 | 3,785 | 3,800 | 3,710 | 3,710 | -20 | -0.5% | 123,300 |
| 2022/01/04 | 3,810 | 3,820 | 3,700 | 3,730 | -30 | -0.8% | 223,200 |
| 2021/12/30 | 3,695 | 3,780 | 3,690 | 3,760 | +15 | +0.4% | 94,400 |
| 2021/12/29 | 3,730 | 3,765 | 3,705 | 3,745 | +25 | +0.7% | 96,000 |
| 2021/12/28 | 3,700 | 3,735 | 3,645 | 3,720 | +60 | +1.6% | 122,600 |
| 2021/12/27 | 3,695 | 3,695 | 3,630 | 3,660 | -35 | -0.9% | 63,800 |
| 2021/12/24 | 3,695 | 3,715 | 3,640 | 3,695 | ±0 | ±0% | 128,700 |
| 2021/12/23 | 3,695 | 3,715 | 3,655 | 3,695 | +20 | +0.5% | 101,400 |
| 2021/12/22 | 3,725 | 3,725 | 3,645 | 3,675 | +10 | +0.3% | 104,600 |
| 2021/12/21 | 3,680 | 3,705 | 3,605 | 3,665 | +85 | +2.4% | 208,700 |
| 2021/12/20 | 3,790 | 3,810 | 3,565 | 3,580 | -210 | -5.5% | 338,900 |
| 2021/12/17 | 3,885 | 3,890 | 3,735 | 3,790 | -115 | -2.9% | 352,400 |
| 2021/12/16 | 3,930 | 3,955 | 3,860 | 3,905 | +85 | +2.2% | 221,000 |
| 2021/12/15 | 3,840 | 3,860 | 3,790 | 3,820 | +50 | +1.3% | 202,300 |
| 2021/12/14 | 3,800 | 3,820 | 3,705 | 3,770 | -100 | -2.6% | 260,600 |
| 2021/12/13 | 3,795 | 3,890 | 3,790 | 3,870 | +170 | +4.6% | 290,200 |
| 2021/12/10 | 3,730 | 3,750 | 3,675 | 3,700 | -30 | -0.8% | 172,500 |
| 2021/12/09 | 3,760 | 3,780 | 3,715 | 3,730 | -10 | -0.3% | 180,300 |
| 2021/12/08 | 3,670 | 3,760 | 3,645 | 3,740 | +105 | +2.9% | 192,800 |
| 2021/12/07 | 3,705 | 3,710 | 3,585 | 3,635 | ±0 | ±0% | 186,300 |
| 2021/12/06 | 3,620 | 3,650 | 3,555 | 3,635 | +50 | +1.4% | 243,700 |
| 2021/12/03 | 3,515 | 3,600 | 3,500 | 3,585 | +135 | +3.9% | 252,900 |
| 2021/12/02 | 3,450 | 3,515 | 3,420 | 3,450 | +25 | +0.7% | 202,900 |
851～
900
件表示中 / 3756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 | 392,000円 | -16.8% | -64.5% | 3.57% | 28.09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 |
| やまびこ | 223,900円 | +1.3% | -18.7% | 4.02% | 7.32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 |
| ＰＩＬＬＡＲ | 384,000円 | -0.8% | -10.2% | 2.73% | 12.37倍 | 1.20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 |
| スター精 | 180,300円 | +9.6% | +17.4% | 3.88% | 21.57倍 | 1.16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 |
| 大和冷 | 170,200円 | +1.8% | +1.9% | 2.94% | 15.14倍 | 1.23倍 |
|
業務用冷凍冷蔵庫の大手メーカー。省エネ型注力。全都道府県に営業・サービス網形成。好財務 |
市場注目の銘柄
チャート関連のコラム
