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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 2024/10/30 | 3,670 | 3,695 | 3,640 | 3,685 | +15 | +0.4% | 803,000 |
| 2024/10/29 | 3,685 | 3,710 | 3,655 | 3,670 | -25 | -0.7% | 66,200 |
| 2024/10/28 | 3,585 | 3,710 | 3,580 | 3,695 | +90 | +2.5% | 79,600 |
| 2024/10/25 | 3,625 | 3,625 | 3,560 | 3,605 | -10 | -0.3% | 68,800 |
| 2024/10/24 | 3,630 | 3,645 | 3,600 | 3,615 | -50 | -1.4% | 110,600 |
| 2024/10/23 | 3,730 | 3,735 | 3,660 | 3,665 | -65 | -1.7% | 76,800 |
| 2024/10/22 | 3,775 | 3,800 | 3,720 | 3,730 | -70 | -1.8% | 109,400 |
| 2024/10/21 | 3,805 | 3,845 | 3,785 | 3,800 | +5 | +0.1% | 75,100 |
| 2024/10/18 | 3,805 | 3,810 | 3,785 | 3,795 | +5 | +0.1% | 70,600 |
| 2024/10/17 | 3,800 | 3,810 | 3,780 | 3,790 | -10 | -0.3% | 86,900 |
| 2024/10/16 | 3,775 | 3,840 | 3,765 | 3,800 | -45 | -1.2% | 103,600 |
| 2024/10/15 | 3,900 | 3,900 | 3,805 | 3,845 | +15 | +0.4% | 117,300 |
| 2024/10/11 | 3,850 | 3,865 | 3,830 | 3,830 | -30 | -0.8% | 103,800 |
| 2024/10/10 | 3,920 | 3,930 | 3,850 | 3,860 | -70 | -1.8% | 98,600 |
| 2024/10/09 | 3,920 | 3,935 | 3,875 | 3,930 | +50 | +1.3% | 115,300 |
| 2024/10/08 | 3,865 | 3,905 | 3,850 | 3,880 | -25 | -0.6% | 122,200 |
151～
200
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
