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 |
|---|---|---|---|---|---|---|---|
| 2010/06/21 | 383 | 393 | 382 | 390 | +15 | +4% | 805,000 |
| 2010/06/18 | 378 | 381 | 371 | 375 | +3 | +0.8% | 879,000 |
| 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 |
3701～
3750
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
