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 |
|---|---|---|---|---|---|---|---|
| 2024/07/24 | 3,800 | 3,835 | 3,720 | 3,725 | -95 | -2.5% | 96,800 |
| 2024/07/23 | 3,790 | 3,835 | 3,765 | 3,820 | +45 | +1.2% | 101,100 |
| 2024/07/22 | 3,820 | 3,830 | 3,775 | 3,775 | -45 | -1.2% | 98,900 |
| 2024/07/19 | 3,830 | 3,840 | 3,800 | 3,820 | -10 | -0.3% | 62,600 |
| 2024/07/18 | 3,840 | 3,910 | 3,830 | 3,830 | -75 | -1.9% | 100,100 |
| 2024/07/17 | 3,895 | 3,930 | 3,860 | 3,905 | +60 | +1.6% | 98,200 |
| 2024/07/16 | 3,860 | 3,870 | 3,815 | 3,845 | ±0 | ±0% | 101,400 |
| 2024/07/12 | 3,800 | 3,870 | 3,795 | 3,845 | +20 | +0.5% | 114,900 |
| 2024/07/11 | 3,835 | 3,840 | 3,800 | 3,825 | +30 | +0.8% | 78,000 |
| 2024/07/10 | 3,775 | 3,800 | 3,745 | 3,795 | +10 | +0.3% | 109,800 |
| 2024/07/09 | 3,800 | 3,805 | 3,755 | 3,785 | -15 | -0.4% | 100,300 |
| 2024/07/08 | 3,795 | 3,835 | 3,765 | 3,800 | -15 | -0.4% | 117,600 |
| 2024/07/05 | 3,870 | 3,885 | 3,810 | 3,815 | -70 | -1.8% | 116,400 |
| 2024/07/04 | 3,920 | 3,920 | 3,875 | 3,885 | -20 | -0.5% | 62,500 |
| 2024/07/03 | 3,880 | 3,925 | 3,875 | 3,905 | +45 | +1.2% | 123,800 |
| 2024/07/02 | 3,920 | 3,925 | 3,845 | 3,860 | -55 | -1.4% | 139,400 |
| 2024/07/01 | 3,885 | 3,945 | 3,855 | 3,915 | +60 | +1.6% | 177,300 |
| 2024/06/28 | 3,755 | 3,855 | 3,735 | 3,855 | +120 | +3.2% | 234,300 |
| 2024/06/27 | 3,745 | 3,760 | 3,710 | 3,735 | +10 | +0.3% | 230,800 |
| 2024/06/26 | 3,780 | 3,785 | 3,690 | 3,725 | -30 | -0.8% | 165,400 |
| 2024/06/25 | 3,785 | 3,805 | 3,715 | 3,755 | +110 | +3% | 288,900 |
| 2024/06/24 | 3,660 | 3,675 | 3,630 | 3,645 | -25 | -0.7% | 115,900 |
| 2024/06/21 | 3,780 | 3,785 | 3,660 | 3,670 | -100 | -2.7% | 399,900 |
| 2024/06/20 | 3,655 | 3,775 | 3,655 | 3,770 | +135 | +3.7% | 302,100 |
| 2024/06/19 | 3,640 | 3,685 | 3,610 | 3,635 | -25 | -0.7% | 123,800 |
| 2024/06/18 | 3,650 | 3,680 | 3,635 | 3,660 | +50 | +1.4% | 85,100 |
| 2024/06/17 | 3,655 | 3,670 | 3,580 | 3,610 | -85 | -2.3% | 212,500 |
| 2024/06/14 | 3,610 | 3,720 | 3,610 | 3,695 | +110 | +3.1% | 280,000 |
| 2024/06/13 | 3,635 | 3,635 | 3,550 | 3,585 | -50 | -1.4% | 103,600 |
| 2024/06/12 | 3,610 | 3,665 | 3,605 | 3,635 | +40 | +1.1% | 164,800 |
| 2024/06/11 | 3,605 | 3,615 | 3,575 | 3,595 | ±0 | ±0% | 98,200 |
| 2024/06/10 | 3,600 | 3,620 | 3,570 | 3,595 | +20 | +0.6% | 120,400 |
| 2024/06/07 | 3,530 | 3,620 | 3,530 | 3,575 | +70 | +2% | 234,400 |
| 2024/06/06 | 3,530 | 3,530 | 3,475 | 3,505 | +30 | +0.9% | 114,100 |
| 2024/06/05 | 3,560 | 3,580 | 3,465 | 3,475 | -135 | -3.7% | 238,800 |
| 2024/06/04 | 3,605 | 3,615 | 3,560 | 3,610 | +40 | +1.1% | 189,100 |
| 2024/06/03 | 3,510 | 3,575 | 3,505 | 3,570 | +90 | +2.6% | 184,000 |
| 2024/05/31 | 3,395 | 3,480 | 3,395 | 3,480 | +80 | +2.4% | 210,700 |
| 2024/05/30 | 3,380 | 3,425 | 3,345 | 3,400 | ±0 | ±0% | 162,200 |
| 2024/05/29 | 3,530 | 3,565 | 3,400 | 3,400 | -145 | -4.1% | 312,400 |
| 2024/05/28 | 3,610 | 3,615 | 3,535 | 3,545 | -45 | -1.3% | 124,000 |
| 2024/05/27 | 3,590 | 3,620 | 3,560 | 3,590 | +15 | +0.4% | 90,300 |
| 2024/05/24 | 3,550 | 3,610 | 3,535 | 3,575 | -15 | -0.4% | 143,300 |
| 2024/05/23 | 3,615 | 3,630 | 3,570 | 3,590 | -15 | -0.4% | 189,800 |
| 2024/05/22 | 3,545 | 3,610 | 3,545 | 3,605 | +65 | +1.8% | 215,600 |
| 2024/05/21 | 3,525 | 3,560 | 3,515 | 3,540 | +65 | +1.9% | 162,500 |
| 2024/05/20 | 3,480 | 3,550 | 3,475 | 3,475 | +25 | +0.7% | 165,700 |
| 2024/05/17 | 3,460 | 3,505 | 3,435 | 3,450 | -40 | -1.1% | 195,400 |
| 2024/05/16 | 3,575 | 3,580 | 3,475 | 3,490 | -85 | -2.4% | 169,900 |
| 2024/05/15 | 3,575 | 3,635 | 3,550 | 3,575 | +5 | +0.1% | 266,700 |
251～
300
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
