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 |
|---|---|---|---|---|---|---|---|
| 2025/05/22 | 3,150 | 3,195 | 3,120 | 3,180 | -15 | -0.5% | 165,500 |
| 2025/05/21 | 3,235 | 3,250 | 3,195 | 3,195 | -10 | -0.3% | 91,800 |
| 2025/05/20 | 3,250 | 3,255 | 3,200 | 3,205 | -30 | -0.9% | 60,300 |
| 2025/05/19 | 3,215 | 3,260 | 3,195 | 3,235 | -10 | -0.3% | 86,400 |
| 2025/05/16 | 3,300 | 3,315 | 3,225 | 3,245 | -65 | -2% | 132,000 |
| 2025/05/15 | 3,345 | 3,345 | 3,275 | 3,310 | -35 | -1% | 77,500 |
| 2025/05/14 | 3,355 | 3,365 | 3,305 | 3,345 | -25 | -0.7% | 119,500 |
| 2025/05/13 | 3,570 | 3,625 | 3,365 | 3,370 | -315 | -8.5% | 363,800 |
| 2025/05/12 | 3,640 | 3,715 | 3,605 | 3,685 | +50 | +1.4% | 116,800 |
| 2025/05/09 | 3,565 | 3,640 | 3,550 | 3,635 | +95 | +2.7% | 74,500 |
| 2025/05/08 | 3,575 | 3,585 | 3,530 | 3,540 | -25 | -0.7% | 46,900 |
| 2025/05/07 | 3,615 | 3,630 | 3,565 | 3,565 | -45 | -1.2% | 97,300 |
| 2025/05/02 | 3,605 | 3,645 | 3,570 | 3,610 | +45 | +1.3% | 89,800 |
| 2025/05/01 | 3,575 | 3,595 | 3,540 | 3,565 | -30 | -0.8% | 48,100 |
| 2025/04/30 | 3,645 | 3,645 | 3,565 | 3,595 | -35 | -1% | 65,100 |
| 2025/04/28 | 3,595 | 3,640 | 3,595 | 3,630 | +80 | +2.3% | 100,900 |
| 2025/04/25 | 3,490 | 3,585 | 3,480 | 3,550 | +75 | +2.2% | 76,000 |
| 2025/04/24 | 3,475 | 3,535 | 3,475 | 3,475 | +25 | +0.7% | 58,100 |
| 2025/04/23 | 3,450 | 3,475 | 3,440 | 3,450 | +55 | +1.6% | 70,300 |
| 2025/04/22 | 3,400 | 3,430 | 3,370 | 3,395 | -5 | -0.1% | 43,800 |
| 2025/04/21 | 3,455 | 3,460 | 3,395 | 3,400 | -80 | -2.3% | 35,900 |
| 2025/04/18 | 3,420 | 3,490 | 3,420 | 3,480 | +75 | +2.2% | 33,800 |
| 2025/04/17 | 3,375 | 3,415 | 3,375 | 3,405 | +10 | +0.3% | 42,400 |
| 2025/04/16 | 3,415 | 3,435 | 3,370 | 3,395 | -15 | -0.4% | 44,100 |
| 2025/04/15 | 3,420 | 3,435 | 3,385 | 3,410 | +30 | +0.9% | 45,900 |
| 2025/04/14 | 3,360 | 3,430 | 3,360 | 3,380 | +35 | +1% | 57,100 |
| 2025/04/11 | 3,205 | 3,370 | 3,145 | 3,345 | -70 | -2% | 119,400 |
| 2025/04/10 | 3,505 | 3,505 | 3,370 | 3,415 | +260 | +8.2% | 157,700 |
| 2025/04/09 | 3,205 | 3,230 | 3,105 | 3,155 | -100 | -3.1% | 146,800 |
| 2025/04/08 | 3,235 | 3,320 | 3,215 | 3,255 | +230 | +7.6% | 186,600 |
| 2025/04/07 | 2,990 | 3,065 | 2,944 | 3,025 | -245 | -7.5% | 202,300 |
| 2025/04/04 | 3,350 | 3,365 | 3,210 | 3,270 | -175 | -5.1% | 149,700 |
| 2025/04/03 | 3,400 | 3,445 | 3,385 | 3,445 | -95 | -2.7% | 116,600 |
| 2025/04/02 | 3,595 | 3,615 | 3,535 | 3,540 | -45 | -1.3% | 71,200 |
| 2025/04/01 | 3,605 | 3,625 | 3,585 | 3,585 | ±0 | ±0% | 77,000 |
| 2025/03/31 | 3,685 | 3,705 | 3,580 | 3,585 | -200 | -5.3% | 131,800 |
| 2025/03/28 | 3,800 | 3,830 | 3,780 | 3,785 | -100 | -2.6% | 60,000 |
| 2025/03/27 | 3,840 | 3,885 | 3,835 | 3,885 | +30 | +0.8% | 78,500 |
| 2025/03/26 | 3,850 | 3,865 | 3,815 | 3,855 | +20 | +0.5% | 67,500 |
| 2025/03/25 | 3,835 | 3,865 | 3,825 | 3,835 | ±0 | ±0% | 48,800 |
| 2025/03/24 | 3,880 | 3,900 | 3,820 | 3,835 | -65 | -1.7% | 60,500 |
| 2025/03/21 | 3,850 | 3,920 | 3,830 | 3,900 | -20 | -0.5% | 192,900 |
| 2025/03/19 | 3,930 | 3,985 | 3,920 | 3,920 | -60 | -1.5% | 77,100 |
| 2025/03/18 | 3,960 | 4,000 | 3,940 | 3,980 | +70 | +1.8% | 180,500 |
| 2025/03/17 | 3,855 | 3,960 | 3,855 | 3,910 | +95 | +2.5% | 160,500 |
| 2025/03/14 | 3,800 | 3,840 | 3,780 | 3,815 | +40 | +1.1% | 182,700 |
| 2025/03/13 | 3,755 | 3,855 | 3,750 | 3,775 | +80 | +2.2% | 140,500 |
| 2025/03/12 | 3,755 | 3,760 | 3,685 | 3,695 | -110 | -2.9% | 188,800 |
| 2025/03/11 | 3,755 | 3,820 | 3,730 | 3,805 | -5 | -0.1% | 134,200 |
| 2025/03/10 | 3,830 | 3,850 | 3,790 | 3,810 | -5 | -0.1% | 98,000 |
51～
100
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
