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 |
|---|---|---|---|---|---|---|---|
| 2018/08/22 | 476 | 498 | 476 | 495 | +17 | +3.6% | 1,317,000 |
| 2018/08/21 | 479 | 485 | 471 | 478 | -4 | -0.8% | 1,018,000 |
| 2018/08/20 | 484 | 491 | 482 | 482 | -2 | -0.4% | 687,000 |
| 2018/08/17 | 480 | 488 | 478 | 484 | +6 | +1.3% | 822,000 |
| 2018/08/16 | 471 | 480 | 465 | 478 | -1 | -0.2% | 1,384,000 |
| 2018/08/15 | 487 | 489 | 476 | 479 | -5 | -1% | 1,715,000 |
| 2018/08/14 | 475 | 486 | 471 | 484 | +9 | +1.9% | 1,098,000 |
| 2018/08/13 | 469 | 483 | 467 | 475 | -1 | -0.2% | 2,169,000 |
| 2018/08/10 | 509 | 512 | 466 | 476 | -87 | -15.5% | 5,078,000 |
| 2018/08/09 | 560 | 564 | 547 | 563 | -4 | -0.7% | 1,089,000 |
| 2018/08/08 | 556 | 570 | 553 | 567 | +14 | +2.5% | 1,459,000 |
| 2018/08/07 | 540 | 554 | 537 | 553 | +15 | +2.8% | 1,387,000 |
| 2018/08/06 | 540 | 549 | 535 | 538 | -2 | -0.4% | 921,000 |
| 2018/08/03 | 541 | 542 | 535 | 540 | -1 | -0.2% | 705,000 |
| 2018/08/02 | 552 | 554 | 537 | 541 | -12 | -2.2% | 962,000 |
| 2018/08/01 | 553 | 555 | 549 | 553 | +8 | +1.5% | 567,000 |
| 2018/07/31 | 548 | 552 | 543 | 545 | -4 | -0.7% | 1,261,000 |
| 2018/07/30 | 556 | 557 | 548 | 549 | -1 | -0.2% | 689,000 |
| 2018/07/27 | 548 | 550 | 544 | 550 | +8 | +1.5% | 600,000 |
| 2018/07/26 | 541 | 545 | 539 | 542 | +6 | +1.1% | 580,000 |
| 2018/07/25 | 543 | 545 | 532 | 536 | ±0 | ±0% | 818,000 |
| 2018/07/24 | 528 | 536 | 528 | 536 | +13 | +2.5% | 905,000 |
| 2018/07/23 | 522 | 529 | 521 | 523 | -4 | -0.8% | 618,000 |
| 2018/07/20 | 535 | 535 | 521 | 527 | -8 | -1.5% | 772,000 |
| 2018/07/19 | 532 | 540 | 528 | 535 | +8 | +1.5% | 817,000 |
| 2018/07/18 | 526 | 533 | 523 | 527 | +6 | +1.2% | 822,000 |
| 2018/07/17 | 535 | 535 | 519 | 521 | -16 | -3% | 1,315,000 |
| 2018/07/13 | 533 | 541 | 529 | 537 | +10 | +1.9% | 783,000 |
| 2018/07/12 | 522 | 529 | 517 | 527 | -2 | -0.4% | 1,153,000 |
| 2018/07/11 | 530 | 532 | 521 | 529 | -13 | -2.4% | 1,042,000 |
| 2018/07/10 | 544 | 546 | 539 | 542 | +6 | +1.1% | 791,000 |
| 2018/07/09 | 533 | 537 | 524 | 536 | +4 | +0.8% | 659,000 |
| 2018/07/06 | 525 | 535 | 524 | 532 | +11 | +2.1% | 1,400,000 |
| 2018/07/05 | 522 | 529 | 517 | 521 | -1 | -0.2% | 1,169,000 |
| 2018/07/04 | 529 | 532 | 522 | 522 | -12 | -2.2% | 1,040,000 |
| 2018/07/03 | 540 | 547 | 524 | 534 | +4 | +0.8% | 1,479,000 |
| 2018/07/02 | 536 | 555 | 530 | 530 | +1 | +0.2% | 1,385,000 |
| 2018/06/29 | 526 | 534 | 521 | 529 | +5 | +1% | 1,898,000 |
| 2018/06/28 | 529 | 530 | 519 | 524 | -10 | -1.9% | 1,654,000 |
| 2018/06/27 | 531 | 540 | 528 | 534 | +6 | +1.1% | 1,377,000 |
| 2018/06/26 | 515 | 538 | 515 | 528 | +5 | +1% | 1,285,000 |
| 2018/06/25 | 526 | 540 | 523 | 523 | -6 | -1.1% | 1,058,000 |
| 2018/06/22 | 532 | 535 | 522 | 529 | -12 | -2.2% | 1,392,000 |
| 2018/06/21 | 539 | 549 | 537 | 541 | -1 | -0.2% | 1,056,000 |
| 2018/06/20 | 536 | 542 | 519 | 542 | +2 | +0.4% | 1,317,000 |
| 2018/06/19 | 548 | 557 | 538 | 540 | -12 | -2.2% | 991,000 |
| 2018/06/18 | 568 | 568 | 549 | 552 | -19 | -3.3% | 919,000 |
| 2018/06/15 | 570 | 575 | 564 | 571 | +3 | +0.5% | 1,366,000 |
| 2018/06/14 | 578 | 583 | 565 | 568 | -19 | -3.2% | 1,787,000 |
| 2018/06/13 | 586 | 588 | 577 | 587 | -2 | -0.3% | 1,285,000 |
1701～
1750
件表示中 / 3761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 | 399,000円 | -16.8% | -64.5% | 3.51% | 28.59倍 | 0.81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 |
| やまびこ | 230,200円 | +1.3% | -18.7% | 3.91% | 7.53倍 | 0.87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 | 133,300円 | +2.9% | +0.9% | 4.50% | 13.24倍 | 1.02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 |
| 渋谷工 | 340,000円 | +10.0% | -5.6% | 2.65% | 10.22倍 | 0.90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 |
| 守谷輸送 | 504,000円 | +16.8% | +3.1% | 0.83% | 30.36倍 | 7.72倍 |
|
荷物用エレベーター大手。特注の大型は国内シェア過半。専門的な保守が安定収益源。船舶用も |
市場注目の銘柄
チャート関連のコラム
