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 |
|---|---|---|---|---|---|---|---|
| 2024/05/14 | 3,400 | 3,580 | 3,400 | 3,570 | -80 | -2.2% | 485,300 |
| 2024/05/13 | 3,630 | 3,675 | 3,590 | 3,650 | +35 | +1% | 334,200 |
| 2024/05/10 | 3,630 | 3,660 | 3,585 | 3,615 | +10 | +0.3% | 184,200 |
| 2024/05/09 | 3,555 | 3,615 | 3,530 | 3,605 | +60 | +1.7% | 237,700 |
| 2024/05/08 | 3,510 | 3,550 | 3,505 | 3,545 | +15 | +0.4% | 99,900 |
| 2024/05/07 | 3,500 | 3,530 | 3,500 | 3,530 | +25 | +0.7% | 73,600 |
| 2024/05/02 | 3,510 | 3,525 | 3,485 | 3,505 | -30 | -0.8% | 89,600 |
| 2024/05/01 | 3,525 | 3,540 | 3,500 | 3,535 | -10 | -0.3% | 69,600 |
| 2024/04/30 | 3,520 | 3,550 | 3,505 | 3,545 | +70 | +2% | 126,300 |
| 2024/04/26 | 3,440 | 3,485 | 3,425 | 3,475 | +20 | +0.6% | 131,600 |
| 2024/04/25 | 3,500 | 3,505 | 3,455 | 3,455 | -55 | -1.6% | 81,800 |
| 2024/04/24 | 3,500 | 3,545 | 3,485 | 3,510 | +35 | +1% | 136,300 |
| 2024/04/23 | 3,475 | 3,495 | 3,460 | 3,475 | +5 | +0.1% | 105,800 |
| 2024/04/22 | 3,425 | 3,480 | 3,405 | 3,470 | +65 | +1.9% | 172,000 |
| 2024/04/19 | 3,500 | 3,505 | 3,390 | 3,405 | -95 | -2.7% | 269,000 |
| 2024/04/18 | 3,450 | 3,525 | 3,430 | 3,500 | +55 | +1.6% | 165,300 |
| 2024/04/17 | 3,450 | 3,480 | 3,405 | 3,445 | +5 | +0.1% | 160,600 |
| 2024/04/16 | 3,470 | 3,480 | 3,425 | 3,440 | -40 | -1.1% | 197,200 |
| 2024/04/15 | 3,485 | 3,495 | 3,455 | 3,480 | -30 | -0.9% | 103,100 |
| 2024/04/12 | 3,540 | 3,545 | 3,490 | 3,510 | -15 | -0.4% | 142,600 |
| 2024/04/11 | 3,500 | 3,540 | 3,490 | 3,525 | ±0 | ±0% | 93,400 |
| 2024/04/10 | 3,555 | 3,570 | 3,525 | 3,525 | -50 | -1.4% | 153,000 |
| 2024/04/09 | 3,540 | 3,585 | 3,520 | 3,575 | +65 | +1.9% | 135,700 |
| 2024/04/08 | 3,535 | 3,535 | 3,490 | 3,510 | +20 | +0.6% | 111,500 |
| 2024/04/05 | 3,515 | 3,525 | 3,470 | 3,490 | -50 | -1.4% | 99,800 |
| 2024/04/04 | 3,555 | 3,575 | 3,510 | 3,540 | +25 | +0.7% | 133,700 |
| 2024/04/03 | 3,500 | 3,555 | 3,485 | 3,515 | -20 | -0.6% | 120,900 |
| 2024/04/02 | 3,600 | 3,600 | 3,510 | 3,535 | -60 | -1.7% | 166,100 |
| 2024/04/01 | 3,655 | 3,655 | 3,550 | 3,595 | -30 | -0.8% | 175,200 |
| 2024/03/29 | 3,645 | 3,660 | 3,610 | 3,625 | -20 | -0.5% | 122,500 |
| 2024/03/28 | 3,625 | 3,660 | 3,615 | 3,645 | -35 | -1% | 204,100 |
| 2024/03/27 | 3,720 | 3,720 | 3,665 | 3,680 | -5 | -0.1% | 212,300 |
| 2024/03/26 | 3,680 | 3,710 | 3,660 | 3,685 | +15 | +0.4% | 166,000 |
| 2024/03/25 | 3,685 | 3,685 | 3,640 | 3,670 | -20 | -0.5% | 157,200 |
| 2024/03/22 | 3,695 | 3,715 | 3,660 | 3,690 | +5 | +0.1% | 259,100 |
| 2024/03/21 | 3,650 | 3,690 | 3,620 | 3,685 | +95 | +2.6% | 328,800 |
| 2024/03/19 | 3,600 | 3,615 | 3,565 | 3,590 | -10 | -0.3% | 167,600 |
| 2024/03/18 | 3,600 | 3,615 | 3,565 | 3,600 | +30 | +0.8% | 196,800 |
| 2024/03/15 | 3,550 | 3,595 | 3,525 | 3,570 | +20 | +0.6% | 248,200 |
| 2024/03/14 | 3,460 | 3,550 | 3,445 | 3,550 | +80 | +2.3% | 165,000 |
| 2024/03/13 | 3,525 | 3,525 | 3,435 | 3,470 | -25 | -0.7% | 154,000 |
| 2024/03/12 | 3,400 | 3,510 | 3,390 | 3,495 | +50 | +1.5% | 191,900 |
| 2024/03/11 | 3,520 | 3,530 | 3,420 | 3,445 | -135 | -3.8% | 260,800 |
| 2024/03/08 | 3,495 | 3,590 | 3,490 | 3,580 | +35 | +1% | 256,900 |
| 2024/03/07 | 3,610 | 3,610 | 3,520 | 3,545 | -15 | -0.4% | 200,500 |
| 2024/03/06 | 3,495 | 3,580 | 3,475 | 3,560 | +10 | +0.3% | 221,900 |
| 2024/03/05 | 3,580 | 3,580 | 3,500 | 3,550 | -50 | -1.4% | 231,300 |
| 2024/03/04 | 3,620 | 3,665 | 3,585 | 3,600 | -10 | -0.3% | 310,800 |
| 2024/03/01 | 3,690 | 3,700 | 3,600 | 3,610 | -60 | -1.6% | 281,000 |
| 2024/02/29 | 3,610 | 3,690 | 3,595 | 3,670 | +60 | +1.7% | 357,900 |
301～
350
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
