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 |
|---|---|---|---|---|---|---|---|
| 2024/02/27 | 3,525 | 3,605 | 3,520 | 3,600 | +75 | +2.1% | 261,800 |
| 2024/02/26 | 3,500 | 3,545 | 3,480 | 3,525 | +55 | +1.6% | 255,300 |
| 2024/02/22 | 3,460 | 3,475 | 3,430 | 3,470 | +25 | +0.7% | 199,100 |
| 2024/02/21 | 3,455 | 3,465 | 3,420 | 3,445 | -10 | -0.3% | 155,500 |
| 2024/02/20 | 3,425 | 3,470 | 3,410 | 3,455 | +55 | +1.6% | 241,400 |
| 2024/02/19 | 3,390 | 3,415 | 3,370 | 3,400 | +40 | +1.2% | 178,400 |
| 2024/02/16 | 3,315 | 3,400 | 3,315 | 3,360 | +55 | +1.7% | 330,600 |
| 2024/02/15 | 3,430 | 3,430 | 3,305 | 3,305 | -90 | -2.7% | 415,400 |
| 2024/02/14 | 3,350 | 3,410 | 3,340 | 3,395 | -55 | -1.6% | 470,100 |
| 2024/02/13 | 3,465 | 3,470 | 3,420 | 3,450 | +15 | +0.4% | 378,600 |
| 2024/02/09 | 3,395 | 3,440 | 3,380 | 3,435 | +65 | +1.9% | 317,500 |
| 2024/02/08 | 3,400 | 3,400 | 3,355 | 3,370 | -5 | -0.1% | 311,100 |
| 2024/02/07 | 3,350 | 3,410 | 3,340 | 3,375 | +40 | +1.2% | 426,500 |
| 2024/02/06 | 3,450 | 3,460 | 3,335 | 3,335 | -90 | -2.6% | 634,900 |
| 2024/02/05 | 3,440 | 3,455 | 3,400 | 3,425 | +25 | +0.7% | 511,800 |
| 2024/02/02 | 3,375 | 3,420 | 3,340 | 3,400 | +45 | +1.3% | 718,200 |
| 2024/02/01 | 3,290 | 3,390 | 3,235 | 3,355 | -250 | -6.9% | 2,020,300 |
| 2024/01/31 | 3,570 | 3,605 | 3,535 | 3,605 | -5 | -0.1% | 378,800 |
| 2024/01/30 | 3,605 | 3,630 | 3,585 | 3,610 | +5 | +0.1% | 245,900 |
| 2024/01/29 | 3,600 | 3,615 | 3,575 | 3,605 | +25 | +0.7% | 233,600 |
| 2024/01/26 | 3,580 | 3,615 | 3,565 | 3,580 | +5 | +0.1% | 244,300 |
| 2024/01/25 | 3,555 | 3,575 | 3,540 | 3,575 | +10 | +0.3% | 193,800 |
| 2024/01/24 | 3,620 | 3,620 | 3,550 | 3,565 | -55 | -1.5% | 249,100 |
| 2024/01/23 | 3,580 | 3,690 | 3,555 | 3,620 | +55 | +1.5% | 421,300 |
| 2024/01/22 | 3,550 | 3,575 | 3,520 | 3,565 | +20 | +0.6% | 268,700 |
| 2024/01/19 | 3,550 | 3,560 | 3,515 | 3,545 | +35 | +1% | 234,200 |
| 2024/01/18 | 3,520 | 3,535 | 3,475 | 3,510 | +20 | +0.6% | 263,000 |
| 2024/01/17 | 3,650 | 3,675 | 3,490 | 3,490 | -130 | -3.6% | 382,900 |
| 2024/01/16 | 3,665 | 3,670 | 3,610 | 3,620 | -30 | -0.8% | 219,800 |
| 2024/01/15 | 3,635 | 3,665 | 3,615 | 3,650 | +35 | +1% | 209,000 |
| 2024/01/12 | 3,600 | 3,635 | 3,585 | 3,615 | +45 | +1.3% | 360,500 |
| 2024/01/11 | 3,600 | 3,610 | 3,570 | 3,570 | +15 | +0.4% | 189,100 |
| 2024/01/10 | 3,545 | 3,580 | 3,535 | 3,555 | +15 | +0.4% | 186,900 |
| 2024/01/09 | 3,520 | 3,570 | 3,515 | 3,540 | +65 | +1.9% | 274,000 |
| 2024/01/05 | 3,545 | 3,550 | 3,465 | 3,475 | -10 | -0.3% | 283,600 |
| 2024/01/04 | 3,430 | 3,490 | 3,395 | 3,485 | +25 | +0.7% | 193,200 |
| 2023/12/29 | 3,460 | 3,500 | 3,440 | 3,460 | +15 | +0.4% | 147,700 |
| 2023/12/28 | 3,425 | 3,450 | 3,410 | 3,445 | +5 | +0.1% | 118,800 |
| 2023/12/27 | 3,355 | 3,455 | 3,355 | 3,440 | +95 | +2.8% | 339,500 |
| 2023/12/26 | 3,350 | 3,360 | 3,320 | 3,345 | -10 | -0.3% | 238,300 |
| 2023/12/25 | 3,440 | 3,455 | 3,345 | 3,355 | -100 | -2.9% | 370,900 |
| 2023/12/22 | 3,495 | 3,520 | 3,430 | 3,455 | -30 | -0.9% | 336,000 |
| 2023/12/21 | 3,500 | 3,535 | 3,480 | 3,485 | -75 | -2.1% | 225,300 |
| 2023/12/20 | 3,555 | 3,600 | 3,545 | 3,560 | +25 | +0.7% | 205,400 |
| 2023/12/19 | 3,545 | 3,560 | 3,500 | 3,535 | -55 | -1.5% | 324,600 |
| 2023/12/18 | 3,580 | 3,595 | 3,525 | 3,590 | -20 | -0.6% | 182,900 |
| 2023/12/15 | 3,610 | 3,630 | 3,585 | 3,610 | +20 | +0.6% | 365,400 |
| 2023/12/14 | 3,605 | 3,620 | 3,535 | 3,590 | -30 | -0.8% | 269,400 |
| 2023/12/13 | 3,600 | 3,645 | 3,570 | 3,620 | +20 | +0.6% | 180,000 |
| 2023/12/12 | 3,680 | 3,705 | 3,585 | 3,600 | -60 | -1.6% | 195,500 |
51～
100
件表示中 / 3453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 | 365,000円 | +46.1% | +174.7% | 3.84% | 4.90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 |
| 渋谷工 | 377,000円 | +12.4% | +28.5% | 1.86% | 13.91倍 | 1.13倍 |
|
飲料用充填装置で国内最大手。メカトロシステム製販も手がける。アジア、北米、欧州向けに強み |
| 鶴見製 | 381,000円 | +3.2% | +9.0% | 1.31% | 13.81倍 | 1.12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 |
| やまびこ | 212,700円 | +4.4% | -1.9% | 2.82% | 8.73倍 | 1.00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 |
| オプトラン | 206,800円 | +0.5% | +25.6% | 2.51% | 16.83倍 | 1.61倍 |
|
光学薄膜装置を製販、プロセス設定とアフターサービスまでの一貫に強み。中国生産・販売が柱 |
市場注目の銘柄
チャート関連のコラム
