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 |
|---|---|---|---|---|---|---|---|
| 2025/03/07 | 3,785 | 3,845 | 3,765 | 3,815 | ±0 | ±0% | 117,200 |
| 2025/03/06 | 3,740 | 3,835 | 3,730 | 3,815 | +110 | +3% | 114,800 |
| 2025/03/05 | 3,705 | 3,735 | 3,665 | 3,705 | +10 | +0.3% | 111,600 |
| 2025/03/04 | 3,635 | 3,695 | 3,630 | 3,695 | +70 | +1.9% | 85,700 |
| 2025/03/03 | 3,565 | 3,625 | 3,565 | 3,625 | +60 | +1.7% | 55,000 |
| 2025/02/28 | 3,615 | 3,615 | 3,530 | 3,565 | -65 | -1.8% | 116,700 |
| 2025/02/27 | 3,620 | 3,630 | 3,600 | 3,630 | +15 | +0.4% | 107,500 |
| 2025/02/26 | 3,585 | 3,620 | 3,555 | 3,615 | +30 | +0.8% | 64,900 |
| 2025/02/25 | 3,530 | 3,585 | 3,530 | 3,585 | +15 | +0.4% | 75,700 |
| 2025/02/21 | 3,580 | 3,615 | 3,570 | 3,570 | -10 | -0.3% | 109,600 |
| 2025/02/20 | 3,610 | 3,610 | 3,570 | 3,580 | -30 | -0.8% | 90,200 |
| 2025/02/19 | 3,655 | 3,665 | 3,600 | 3,610 | -25 | -0.7% | 93,100 |
| 2025/02/18 | 3,610 | 3,655 | 3,610 | 3,635 | +25 | +0.7% | 68,600 |
| 2025/02/17 | 3,670 | 3,670 | 3,600 | 3,610 | -70 | -1.9% | 86,100 |
| 2025/02/14 | 3,685 | 3,685 | 3,650 | 3,680 | +5 | +0.1% | 83,600 |
| 2025/02/13 | 3,690 | 3,695 | 3,635 | 3,675 | -20 | -0.5% | 87,100 |
| 2025/02/12 | 3,725 | 3,740 | 3,630 | 3,695 | ±0 | ±0% | 115,300 |
| 2025/02/10 | 3,725 | 3,725 | 3,670 | 3,695 | -30 | -0.8% | 67,400 |
| 2025/02/07 | 3,735 | 3,785 | 3,725 | 3,725 | -20 | -0.5% | 91,300 |
| 2025/02/06 | 3,655 | 3,750 | 3,650 | 3,745 | +90 | +2.5% | 101,600 |
| 2025/02/05 | 3,620 | 3,685 | 3,615 | 3,655 | +35 | +1% | 93,300 |
| 2025/02/04 | 3,620 | 3,650 | 3,580 | 3,620 | +25 | +0.7% | 139,700 |
| 2025/02/03 | 3,630 | 3,665 | 3,535 | 3,595 | +10 | +0.3% | 288,200 |
| 2025/01/31 | 3,630 | 3,755 | 3,510 | 3,585 | -40 | -1.1% | 338,100 |
| 2025/01/30 | 3,605 | 3,625 | 3,595 | 3,625 | +20 | +0.6% | 126,200 |
| 2025/01/29 | 3,580 | 3,615 | 3,565 | 3,605 | +40 | +1.1% | 81,300 |
| 2025/01/28 | 3,565 | 3,595 | 3,535 | 3,565 | -15 | -0.4% | 81,500 |
| 2025/01/27 | 3,635 | 3,635 | 3,565 | 3,580 | -20 | -0.6% | 74,800 |
| 2025/01/24 | 3,595 | 3,620 | 3,575 | 3,600 | +40 | +1.1% | 132,300 |
| 2025/01/23 | 3,580 | 3,605 | 3,550 | 3,560 | -45 | -1.2% | 77,300 |
| 2025/01/22 | 3,570 | 3,615 | 3,570 | 3,605 | +35 | +1% | 75,300 |
| 2025/01/21 | 3,565 | 3,590 | 3,550 | 3,570 | +30 | +0.8% | 81,400 |
| 2025/01/20 | 3,525 | 3,550 | 3,510 | 3,540 | +40 | +1.1% | 69,000 |
| 2025/01/17 | 3,490 | 3,510 | 3,465 | 3,500 | +20 | +0.6% | 81,500 |
| 2025/01/16 | 3,490 | 3,500 | 3,455 | 3,480 | +5 | +0.1% | 69,000 |
| 2025/01/15 | 3,500 | 3,525 | 3,460 | 3,475 | -15 | -0.4% | 88,800 |
| 2025/01/14 | 3,530 | 3,540 | 3,470 | 3,490 | -60 | -1.7% | 102,200 |
| 2025/01/10 | 3,580 | 3,610 | 3,540 | 3,550 | -50 | -1.4% | 71,200 |
| 2025/01/09 | 3,625 | 3,655 | 3,590 | 3,600 | -45 | -1.2% | 111,900 |
| 2025/01/08 | 3,565 | 3,645 | 3,565 | 3,645 | +35 | +1% | 128,400 |
| 2025/01/07 | 3,585 | 3,625 | 3,565 | 3,610 | +40 | +1.1% | 157,300 |
| 2025/01/06 | 3,600 | 3,600 | 3,550 | 3,570 | -15 | -0.4% | 128,900 |
| 2024/12/30 | 3,560 | 3,615 | 3,545 | 3,585 | +25 | +0.7% | 153,800 |
| 2024/12/27 | 3,500 | 3,595 | 3,495 | 3,560 | +45 | +1.3% | 343,000 |
| 2024/12/26 | 3,485 | 3,520 | 3,470 | 3,515 | +35 | +1% | 116,200 |
| 2024/12/25 | 3,460 | 3,480 | 3,430 | 3,480 | +25 | +0.7% | 109,700 |
| 2024/12/24 | 3,455 | 3,470 | 3,420 | 3,455 | -10 | -0.3% | 117,300 |
| 2024/12/23 | 3,470 | 3,480 | 3,440 | 3,465 | -10 | -0.3% | 123,300 |
| 2024/12/20 | 3,560 | 3,570 | 3,470 | 3,475 | -90 | -2.5% | 319,000 |
| 2024/12/19 | 3,500 | 3,585 | 3,500 | 3,565 | +25 | +0.7% | 139,700 |
101～
150
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
