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 |
|---|---|---|---|---|---|---|---|
| 2025/04/14 | 3,360 | 3,430 | 3,360 | 3,380 | +35 | +1% | 57,100 |
| 2025/04/11 | 3,205 | 3,370 | 3,145 | 3,345 | -70 | -2% | 119,400 |
| 2025/04/10 | 3,505 | 3,505 | 3,370 | 3,415 | +260 | +8.2% | 157,700 |
| 2025/04/09 | 3,205 | 3,230 | 3,105 | 3,155 | -100 | -3.1% | 146,800 |
| 2025/04/08 | 3,235 | 3,320 | 3,215 | 3,255 | +230 | +7.6% | 186,600 |
| 2025/04/07 | 2,990 | 3,065 | 2,944 | 3,025 | -245 | -7.5% | 202,300 |
| 2025/04/04 | 3,350 | 3,365 | 3,210 | 3,270 | -175 | -5.1% | 149,700 |
| 2025/04/03 | 3,400 | 3,445 | 3,385 | 3,445 | -95 | -2.7% | 116,600 |
| 2025/04/02 | 3,595 | 3,615 | 3,535 | 3,540 | -45 | -1.3% | 71,200 |
| 2025/04/01 | 3,605 | 3,625 | 3,585 | 3,585 | ±0 | ±0% | 77,000 |
| 2025/03/31 | 3,685 | 3,705 | 3,580 | 3,585 | -200 | -5.3% | 131,800 |
| 2025/03/28 | 3,800 | 3,830 | 3,780 | 3,785 | -100 | -2.6% | 60,000 |
| 2025/03/27 | 3,840 | 3,885 | 3,835 | 3,885 | +30 | +0.8% | 78,500 |
| 2025/03/26 | 3,850 | 3,865 | 3,815 | 3,855 | +20 | +0.5% | 67,500 |
| 2025/03/25 | 3,835 | 3,865 | 3,825 | 3,835 | ±0 | ±0% | 48,800 |
| 2025/03/24 | 3,880 | 3,900 | 3,820 | 3,835 | -65 | -1.7% | 60,500 |
| 2025/03/21 | 3,850 | 3,920 | 3,830 | 3,900 | -20 | -0.5% | 192,900 |
| 2025/03/19 | 3,930 | 3,985 | 3,920 | 3,920 | -60 | -1.5% | 77,100 |
| 2025/03/18 | 3,960 | 4,000 | 3,940 | 3,980 | +70 | +1.8% | 180,500 |
| 2025/03/17 | 3,855 | 3,960 | 3,855 | 3,910 | +95 | +2.5% | 160,500 |
| 2025/03/14 | 3,800 | 3,840 | 3,780 | 3,815 | +40 | +1.1% | 182,700 |
| 2025/03/13 | 3,755 | 3,855 | 3,750 | 3,775 | +80 | +2.2% | 140,500 |
| 2025/03/12 | 3,755 | 3,760 | 3,685 | 3,695 | -110 | -2.9% | 188,800 |
| 2025/03/11 | 3,755 | 3,820 | 3,730 | 3,805 | -5 | -0.1% | 134,200 |
| 2025/03/10 | 3,830 | 3,850 | 3,790 | 3,810 | -5 | -0.1% | 98,000 |
| 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 |
151～
200
件表示中 / 3829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 | 421,500円 | -16.8% | -64.5% | 3.32% | 30.20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 |
| 鶴見製 | 219,100円 | +8.7% | +7.7% | 1.32% | 13.47倍 | 1.08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 |
| スター精 | 225,600円 | +7.9% | -2.5% | 1.55% | 34.83倍 | 1.11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 |
| アイチコーポ | 131,500円 | +2.9% | +0.9% | 4.56% | 13.06倍 | 1.19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 |
| 不二越 | 393,500円 | +1.3% | +55.8% | 2.54% | 21.42倍 | 0.55倍 |
|
工具、ベアリング、産業用ロボット大手。油圧機器、工作機械、特殊鋼も。高シェアの独自製品多い |
市場注目の銘柄
チャート関連のコラム
