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 |
|---|---|---|---|---|---|---|---|
| 2025/01/16 | 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 |
| 2024/12/18 | 3,490 | 3,555 | 3,480 | 3,540 | +40 | +1.1% | 114,200 |
| 2024/12/17 | 3,540 | 3,540 | 3,500 | 3,500 | -40 | -1.1% | 85,100 |
| 2024/12/16 | 3,565 | 3,565 | 3,520 | 3,540 | -5 | -0.1% | 111,800 |
| 2024/12/13 | 3,530 | 3,555 | 3,500 | 3,545 | +20 | +0.6% | 130,200 |
| 2024/12/12 | 3,580 | 3,585 | 3,525 | 3,525 | -30 | -0.8% | 172,700 |
| 2024/12/11 | 3,560 | 3,560 | 3,510 | 3,555 | -5 | -0.1% | 94,400 |
| 2024/12/10 | 3,585 | 3,585 | 3,545 | 3,560 | +10 | +0.3% | 84,300 |
| 2024/12/09 | 3,550 | 3,570 | 3,520 | 3,550 | +5 | +0.1% | 113,700 |
| 2024/12/06 | 3,520 | 3,575 | 3,515 | 3,545 | ±0 | ±0% | 80,900 |
| 2024/12/05 | 3,585 | 3,605 | 3,540 | 3,545 | +15 | +0.4% | 89,200 |
| 2024/12/04 | 3,585 | 3,585 | 3,510 | 3,530 | -55 | -1.5% | 130,200 |
| 2024/12/03 | 3,465 | 3,605 | 3,465 | 3,585 | +140 | +4.1% | 201,700 |
| 2024/12/02 | 3,500 | 3,505 | 3,435 | 3,445 | -55 | -1.6% | 173,800 |
| 2024/11/29 | 3,570 | 3,590 | 3,500 | 3,500 | -105 | -2.9% | 134,400 |
| 2024/11/28 | 3,555 | 3,625 | 3,555 | 3,605 | ±0 | ±0% | 130,100 |
| 2024/11/27 | 3,685 | 3,690 | 3,560 | 3,605 | -80 | -2.2% | 105,200 |
| 2024/11/26 | 3,750 | 3,750 | 3,665 | 3,685 | -75 | -2% | 111,000 |
| 2024/11/25 | 3,850 | 3,855 | 3,760 | 3,760 | -90 | -2.3% | 153,600 |
| 2024/11/22 | 3,900 | 3,930 | 3,850 | 3,850 | -50 | -1.3% | 79,500 |
| 2024/11/21 | 3,940 | 3,960 | 3,860 | 3,900 | -20 | -0.5% | 98,900 |
| 2024/11/20 | 3,900 | 3,945 | 3,900 | 3,920 | +20 | +0.5% | 82,900 |
| 2024/11/19 | 3,995 | 4,015 | 3,890 | 3,900 | -85 | -2.1% | 157,100 |
| 2024/11/18 | 3,735 | 4,000 | 3,735 | 3,985 | +225 | +6% | 209,800 |
| 2024/11/15 | 3,840 | 3,845 | 3,760 | 3,760 | -70 | -1.8% | 100,100 |
| 2024/11/14 | 3,725 | 3,845 | 3,710 | 3,830 | +110 | +3% | 193,400 |
| 2024/11/13 | 3,685 | 3,865 | 3,675 | 3,720 | +15 | +0.4% | 224,700 |
| 2024/11/12 | 3,755 | 3,825 | 3,705 | 3,705 | -20 | -0.5% | 166,800 |
| 2024/11/11 | 3,735 | 3,740 | 3,680 | 3,725 | -15 | -0.4% | 71,600 |
| 2024/11/08 | 3,800 | 3,800 | 3,730 | 3,740 | -30 | -0.8% | 88,100 |
| 2024/11/07 | 3,750 | 3,795 | 3,725 | 3,770 | +50 | +1.3% | 130,900 |
| 2024/11/06 | 3,660 | 3,730 | 3,640 | 3,720 | +115 | +3.2% | 99,800 |
| 2024/11/05 | 3,735 | 3,750 | 3,605 | 3,605 | -120 | -3.2% | 104,900 |
| 2024/11/01 | 3,710 | 3,730 | 3,680 | 3,725 | -25 | -0.7% | 64,600 |
| 2024/10/31 | 3,695 | 3,750 | 3,680 | 3,750 | +65 | +1.8% | 103,200 |
101～
150
件表示中 / 3720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 | 318,000円 | -16.8% | -64.5% | 4.40% | 22.77倍 | 0.64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 |
| スター精 | 166,800円 | +9.6% | +17.4% | 4.20% | 19.96倍 | 1.08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 |
| 小 森 | 147,800円 | +12.1% | +16.8% | 4.74% | 12.25倍 | 0.68倍 |
|
印刷機専業で首位。オフセット印刷機、輪転機、紙幣印刷機に強み。欧米中心に輸出比率高い |
| ユニバーサル | 97,500円 | +18.7% | - | 6.15% | 94.48倍 | 0.20倍 |
|
パチスロ大手。フィリピンのカジノ・リゾート「オカダマニラ」の開発に注力。旧アルゼ |
| 理想科 | 105,700円 | -0.8% | -10.4% | 4.73% | 16.53倍 | 1.02倍 |
|
高速印刷機に強み。インクジェットプリンタ（ＩＪＰ）を重点展開。学校教育関連が主要顧客 |
市場注目の銘柄
チャート関連のコラム
