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 |
|---|---|---|---|---|---|---|---|
| 2010/06/17 | 379 | 387 | 371 | 372 | -6 | -1.6% | 619,000 |
| 2010/06/16 | 373 | 380 | 372 | 378 | +12 | +3.3% | 564,000 |
| 2010/06/15 | 368 | 372 | 363 | 366 | -5 | -1.3% | 509,000 |
| 2010/06/14 | 366 | 372 | 364 | 371 | +11 | +3.1% | 360,000 |
| 2010/06/11 | 362 | 365 | 357 | 360 | +5 | +1.4% | 511,000 |
| 2010/06/10 | 354 | 356 | 346 | 355 | +7 | +2% | 536,000 |
| 2010/06/09 | 357 | 359 | 345 | 348 | -7 | -2% | 451,000 |
| 2010/06/08 | 348 | 362 | 348 | 355 | +1 | +0.3% | 657,000 |
| 2010/06/07 | 360 | 363 | 352 | 354 | -20 | -5.3% | 588,000 |
| 2010/06/04 | 367 | 382 | 365 | 374 | +9 | +2.5% | 831,000 |
| 2010/06/03 | 359 | 368 | 356 | 365 | +14 | +4% | 1,091,000 |
| 2010/06/02 | 354 | 362 | 348 | 351 | -11 | -3% | 1,081,000 |
| 2010/06/01 | 366 | 368 | 361 | 362 | -9 | -2.4% | 570,000 |
| 2010/05/31 | 369 | 374 | 365 | 371 | +1 | +0.3% | 601,000 |
| 2010/05/28 | 369 | 376 | 365 | 370 | +9 | +2.5% | 1,102,000 |
| 2010/05/27 | 348 | 363 | 345 | 361 | +9 | +2.6% | 1,176,000 |
| 2010/05/26 | 366 | 367 | 348 | 352 | -9 | -2.5% | 1,260,000 |
| 2010/05/25 | 375 | 375 | 359 | 361 | -14 | -3.7% | 1,031,000 |
| 2010/05/24 | 376 | 379 | 363 | 375 | +1 | +0.3% | 1,212,000 |
| 2010/05/21 | 366 | 377 | 363 | 374 | -11 | -2.9% | 1,732,000 |
| 2010/05/20 | 396 | 397 | 381 | 385 | -19 | -4.7% | 1,328,000 |
| 2010/05/19 | 392 | 406 | 384 | 404 | ±0 | ±0% | 1,349,000 |
| 2010/05/18 | 416 | 420 | 401 | 404 | -8 | -1.9% | 872,000 |
| 2010/05/17 | 425 | 428 | 408 | 412 | -21 | -4.8% | 1,354,000 |
| 2010/05/14 | 422 | 438 | 420 | 433 | +8 | +1.9% | 1,414,000 |
| 2010/05/13 | 421 | 431 | 420 | 425 | +7 | +1.7% | 1,363,000 |
| 2010/05/12 | 412 | 420 | 409 | 418 | +14 | +3.5% | 1,670,000 |
| 2010/05/11 | 420 | 422 | 402 | 404 | -9 | -2.2% | 1,345,000 |
| 2010/05/10 | 402 | 413 | 401 | 413 | +12 | +3% | 1,228,000 |
| 2010/05/07 | 392 | 404 | 388 | 401 | -14 | -3.4% | 1,723,000 |
| 2010/05/06 | 408 | 423 | 406 | 415 | +3 | +0.7% | 3,107,000 |
| 2010/04/30 | 420 | 422 | 412 | 412 | -3 | -0.7% | 718,000 |
| 2010/04/28 | 415 | 419 | 411 | 415 | -8 | -1.9% | 1,265,000 |
| 2010/04/27 | 420 | 425 | 418 | 423 | +5 | +1.2% | 1,126,000 |
| 2010/04/26 | 424 | 425 | 414 | 418 | ±0 | ±0% | 949,000 |
| 2010/04/23 | 413 | 420 | 412 | 418 | +7 | +1.7% | 1,014,000 |
| 2010/04/22 | 410 | 417 | 407 | 411 | +1 | +0.2% | 1,073,000 |
| 2010/04/21 | 405 | 411 | 403 | 410 | +11 | +2.8% | 1,194,000 |
| 2010/04/20 | 405 | 405 | 395 | 399 | -5 | -1.2% | 922,000 |
| 2010/04/19 | 409 | 409 | 403 | 404 | -13 | -3.1% | 803,000 |
| 2010/04/16 | 423 | 423 | 412 | 417 | -4 | -1% | 1,074,000 |
| 2010/04/15 | 429 | 429 | 420 | 421 | ±0 | ±0% | 1,164,000 |
| 2010/04/14 | 432 | 433 | 421 | 421 | -5 | -1.2% | 691,000 |
| 2010/04/13 | 435 | 435 | 420 | 426 | -4 | -0.9% | 925,000 |
| 2010/04/12 | 434 | 439 | 429 | 430 | -2 | -0.5% | 1,830,000 |
| 2010/04/09 | 420 | 436 | 418 | 432 | +11 | +2.6% | 2,440,000 |
| 2010/04/08 | 424 | 429 | 418 | 421 | -18 | -4.1% | 3,204,000 |
| 2010/04/07 | 417 | 445 | 416 | 439 | +25 | +6% | 4,472,000 |
| 2010/04/06 | 417 | 419 | 411 | 414 | -3 | -0.7% | 1,873,000 |
| 2010/04/05 | 398 | 419 | 398 | 417 | +21 | +5.3% | 2,604,000 |
3401～
3450
件表示中 / 3452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 | 361,500円 | +46.1% | +174.7% | 3.87% | 4.85倍 | 0.83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 | 375,500円 | +3.2% | +9.0% | 1.33% | 13.61倍 | 1.10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 |
| 渋谷工 | 350,500円 | +12.4% | +28.5% | 2.00% | 12.93倍 | 1.05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 |
| やまびこ | 212,100円 | +4.4% | -1.9% | 2.83% | 8.71倍 | 0.99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 |
| イーグル | 181,900円 | +5.5% | -2.3% | 3.85% | 12.14倍 | 0.75倍 |
|
ＮＯＫ系列。メカニカルシール、特殊バルブの大手。自動車向け中心に船舶用や航空機用も |
市場注目の銘柄
チャート関連のコラム
