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 |
|---|---|---|---|---|---|---|---|
| 2023/12/11 | 3,675 | 3,705 | 3,640 | 3,660 | +55 | +1.5% | 210,100 |
| 2023/12/08 | 3,655 | 3,690 | 3,590 | 3,605 | -60 | -1.6% | 247,400 |
| 2023/12/07 | 3,760 | 3,765 | 3,660 | 3,665 | -115 | -3% | 226,200 |
| 2023/12/06 | 3,730 | 3,815 | 3,725 | 3,780 | +60 | +1.6% | 273,800 |
| 2023/12/05 | 3,675 | 3,745 | 3,650 | 3,720 | +40 | +1.1% | 224,700 |
| 2023/12/04 | 3,750 | 3,775 | 3,670 | 3,680 | -110 | -2.9% | 355,800 |
| 2023/12/01 | 3,880 | 3,880 | 3,775 | 3,790 | -25 | -0.7% | 220,100 |
| 2023/11/30 | 3,780 | 3,825 | 3,765 | 3,815 | +45 | +1.2% | 253,100 |
| 2023/11/29 | 3,755 | 3,825 | 3,750 | 3,770 | -5 | -0.1% | 302,100 |
| 2023/11/28 | 3,820 | 3,830 | 3,745 | 3,775 | -90 | -2.3% | 351,700 |
| 2023/11/27 | 3,940 | 3,940 | 3,830 | 3,865 | -20 | -0.5% | 384,500 |
| 2023/11/24 | 4,025 | 4,035 | 3,855 | 3,885 | -35 | -0.9% | 923,900 |
| 2023/11/22 | 3,700 | 3,960 | 3,690 | 3,920 | +235 | +6.4% | 883,000 |
| 2023/11/21 | 3,660 | 3,710 | 3,570 | 3,685 | +160 | +4.5% | 472,300 |
| 2023/11/20 | 3,590 | 3,625 | 3,525 | 3,525 | -60 | -1.7% | 208,500 |
| 2023/11/17 | 3,490 | 3,595 | 3,490 | 3,585 | +100 | +2.9% | 226,600 |
| 2023/11/16 | 3,550 | 3,615 | 3,480 | 3,485 | -55 | -1.6% | 315,000 |
| 2023/11/15 | 3,550 | 3,570 | 3,515 | 3,540 | +45 | +1.3% | 299,600 |
| 2023/11/14 | 3,490 | 3,520 | 3,460 | 3,495 | ±0 | ±0% | 232,700 |
| 2023/11/13 | 3,580 | 3,600 | 3,485 | 3,495 | -65 | -1.8% | 328,300 |
| 2023/11/10 | 3,630 | 3,665 | 3,480 | 3,560 | -95 | -2.6% | 521,700 |
| 2023/11/09 | 3,415 | 3,680 | 3,330 | 3,655 | -40 | -1.1% | 1,169,600 |
| 2023/11/08 | 3,750 | 3,810 | 3,670 | 3,695 | -20 | -0.5% | 429,600 |
| 2023/11/07 | 3,760 | 3,800 | 3,705 | 3,715 | -75 | -2% | 218,900 |
| 2023/11/06 | 3,855 | 3,855 | 3,775 | 3,790 | -10 | -0.3% | 260,300 |
| 2023/11/02 | 3,775 | 3,805 | 3,745 | 3,800 | +75 | +2% | 161,100 |
| 2023/11/01 | 3,825 | 3,825 | 3,710 | 3,725 | +35 | +0.9% | 162,000 |
| 2023/10/31 | 3,695 | 3,700 | 3,625 | 3,690 | -5 | -0.1% | 151,300 |
| 2023/10/30 | 3,750 | 3,785 | 3,665 | 3,695 | -80 | -2.1% | 189,700 |
| 2023/10/27 | 3,755 | 3,785 | 3,725 | 3,775 | +90 | +2.4% | 200,800 |
| 2023/10/26 | 3,780 | 3,785 | 3,675 | 3,685 | -135 | -3.5% | 223,700 |
| 2023/10/25 | 3,895 | 3,895 | 3,800 | 3,820 | -5 | -0.1% | 137,400 |
| 2023/10/24 | 3,825 | 3,845 | 3,720 | 3,825 | +5 | +0.1% | 174,800 |
| 2023/10/23 | 3,840 | 3,875 | 3,820 | 3,820 | -70 | -1.8% | 116,500 |
| 2023/10/20 | 3,940 | 3,950 | 3,855 | 3,890 | -75 | -1.9% | 118,000 |
| 2023/10/19 | 4,020 | 4,030 | 3,965 | 3,965 | -90 | -2.2% | 136,700 |
| 2023/10/18 | 4,035 | 4,065 | 4,000 | 4,055 | +30 | +0.7% | 175,400 |
| 2023/10/17 | 3,940 | 4,030 | 3,940 | 4,025 | +140 | +3.6% | 200,500 |
| 2023/10/16 | 3,820 | 3,905 | 3,810 | 3,885 | -5 | -0.1% | 244,000 |
| 2023/10/13 | 3,915 | 3,960 | 3,880 | 3,890 | -50 | -1.3% | 130,800 |
| 2023/10/12 | 3,860 | 3,950 | 3,855 | 3,940 | +75 | +1.9% | 228,200 |
| 2023/10/11 | 3,930 | 3,955 | 3,865 | 3,865 | -75 | -1.9% | 112,900 |
| 2023/10/10 | 3,890 | 3,955 | 3,885 | 3,940 | +60 | +1.5% | 162,800 |
| 2023/10/06 | 3,805 | 3,925 | 3,795 | 3,880 | +75 | +2% | 218,900 |
| 2023/10/05 | 3,765 | 3,845 | 3,730 | 3,805 | +60 | +1.6% | 357,700 |
| 2023/10/04 | 3,930 | 3,955 | 3,745 | 3,745 | -325 | -8% | 596,400 |
| 2023/10/03 | 4,150 | 4,160 | 4,065 | 4,070 | -105 | -2.5% | 209,500 |
| 2023/10/02 | 4,130 | 4,230 | 4,130 | 4,175 | +55 | +1.3% | 227,800 |
| 2023/09/29 | 4,145 | 4,190 | 4,100 | 4,120 | -15 | -0.4% | 180,200 |
| 2023/09/28 | 4,185 | 4,185 | 4,095 | 4,135 | -65 | -1.5% | 185,600 |
101～
150
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
