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 |
|---|---|---|---|---|---|---|---|
| 2024/01/09 | 3,520 | 3,570 | 3,515 | 3,540 | +65 | +1.9% | 274,000 |
| 2024/01/05 | 3,545 | 3,550 | 3,465 | 3,475 | -10 | -0.3% | 283,600 |
| 2024/01/04 | 3,430 | 3,490 | 3,395 | 3,485 | +25 | +0.7% | 193,200 |
| 2023/12/29 | 3,460 | 3,500 | 3,440 | 3,460 | +15 | +0.4% | 147,700 |
| 2023/12/28 | 3,425 | 3,450 | 3,410 | 3,445 | +5 | +0.1% | 118,800 |
| 2023/12/27 | 3,355 | 3,455 | 3,355 | 3,440 | +95 | +2.8% | 339,500 |
| 2023/12/26 | 3,350 | 3,360 | 3,320 | 3,345 | -10 | -0.3% | 238,300 |
| 2023/12/25 | 3,440 | 3,455 | 3,345 | 3,355 | -100 | -2.9% | 370,900 |
| 2023/12/22 | 3,495 | 3,520 | 3,430 | 3,455 | -30 | -0.9% | 336,000 |
| 2023/12/21 | 3,500 | 3,535 | 3,480 | 3,485 | -75 | -2.1% | 225,300 |
| 2023/12/20 | 3,555 | 3,600 | 3,545 | 3,560 | +25 | +0.7% | 205,400 |
| 2023/12/19 | 3,545 | 3,560 | 3,500 | 3,535 | -55 | -1.5% | 324,600 |
| 2023/12/18 | 3,580 | 3,595 | 3,525 | 3,590 | -20 | -0.6% | 182,900 |
| 2023/12/15 | 3,610 | 3,630 | 3,585 | 3,610 | +20 | +0.6% | 365,400 |
| 2023/12/14 | 3,605 | 3,620 | 3,535 | 3,590 | -30 | -0.8% | 269,400 |
| 2023/12/13 | 3,600 | 3,645 | 3,570 | 3,620 | +20 | +0.6% | 180,000 |
| 2023/12/12 | 3,680 | 3,705 | 3,585 | 3,600 | -60 | -1.6% | 195,500 |
| 2023/12/11 | 3,675 | 3,705 | 3,640 | 3,660 | +55 | +1.5% | 210,100 |
| 2023/12/08 | 3,655 | 3,690 | 3,590 | 3,605 | -60 | -1.6% | 247,400 |
| 2023/12/07 | 3,760 | 3,765 | 3,660 | 3,665 | -115 | -3% | 226,200 |
| 2023/12/06 | 3,730 | 3,815 | 3,725 | 3,780 | +60 | +1.6% | 273,800 |
| 2023/12/05 | 3,675 | 3,745 | 3,650 | 3,720 | +40 | +1.1% | 224,700 |
| 2023/12/04 | 3,750 | 3,775 | 3,670 | 3,680 | -110 | -2.9% | 355,800 |
| 2023/12/01 | 3,880 | 3,880 | 3,775 | 3,790 | -25 | -0.7% | 220,100 |
| 2023/11/30 | 3,780 | 3,825 | 3,765 | 3,815 | +45 | +1.2% | 253,100 |
| 2023/11/29 | 3,755 | 3,825 | 3,750 | 3,770 | -5 | -0.1% | 302,100 |
| 2023/11/28 | 3,820 | 3,830 | 3,745 | 3,775 | -90 | -2.3% | 351,700 |
| 2023/11/27 | 3,940 | 3,940 | 3,830 | 3,865 | -20 | -0.5% | 384,500 |
| 2023/11/24 | 4,025 | 4,035 | 3,855 | 3,885 | -35 | -0.9% | 923,900 |
| 2023/11/22 | 3,700 | 3,960 | 3,690 | 3,920 | +235 | +6.4% | 883,000 |
| 2023/11/21 | 3,660 | 3,710 | 3,570 | 3,685 | +160 | +4.5% | 472,300 |
| 2023/11/20 | 3,590 | 3,625 | 3,525 | 3,525 | -60 | -1.7% | 208,500 |
| 2023/11/17 | 3,490 | 3,595 | 3,490 | 3,585 | +100 | +2.9% | 226,600 |
| 2023/11/16 | 3,550 | 3,615 | 3,480 | 3,485 | -55 | -1.6% | 315,000 |
| 2023/11/15 | 3,550 | 3,570 | 3,515 | 3,540 | +45 | +1.3% | 299,600 |
| 2023/11/14 | 3,490 | 3,520 | 3,460 | 3,495 | ±0 | ±0% | 232,700 |
| 2023/11/13 | 3,580 | 3,600 | 3,485 | 3,495 | -65 | -1.8% | 328,300 |
| 2023/11/10 | 3,630 | 3,665 | 3,480 | 3,560 | -95 | -2.6% | 521,700 |
| 2023/11/09 | 3,415 | 3,680 | 3,330 | 3,655 | -40 | -1.1% | 1,169,600 |
| 2023/11/08 | 3,750 | 3,810 | 3,670 | 3,695 | -20 | -0.5% | 429,600 |
| 2023/11/07 | 3,760 | 3,800 | 3,705 | 3,715 | -75 | -2% | 218,900 |
| 2023/11/06 | 3,855 | 3,855 | 3,775 | 3,790 | -10 | -0.3% | 260,300 |
| 2023/11/02 | 3,775 | 3,805 | 3,745 | 3,800 | +75 | +2% | 161,100 |
| 2023/11/01 | 3,825 | 3,825 | 3,710 | 3,725 | +35 | +0.9% | 162,000 |
| 2023/10/31 | 3,695 | 3,700 | 3,625 | 3,690 | -5 | -0.1% | 151,300 |
| 2023/10/30 | 3,750 | 3,785 | 3,665 | 3,695 | -80 | -2.1% | 189,700 |
| 2023/10/27 | 3,755 | 3,785 | 3,725 | 3,775 | +90 | +2.4% | 200,800 |
| 2023/10/26 | 3,780 | 3,785 | 3,675 | 3,685 | -135 | -3.5% | 223,700 |
| 2023/10/25 | 3,895 | 3,895 | 3,800 | 3,820 | -5 | -0.1% | 137,400 |
| 2023/10/24 | 3,825 | 3,845 | 3,720 | 3,825 | +5 | +0.1% | 174,800 |
351～
400
件表示中 / 3720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 | 318,500円 | -16.8% | -64.5% | 4.40% | 22.81倍 | 0.64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 |
| スター精 | 166,600円 | +9.6% | +17.4% | 4.20% | 19.94倍 | 1.08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 |
| 小 森 | 146,600円 | +12.1% | +16.8% | 4.77% | 12.15倍 | 0.67倍 |
|
印刷機専業で首位。オフセット印刷機、輪転機、紙幣印刷機に強み。欧米中心に輸出比率高い |
| ユニバーサル | 96,900円 | +18.7% | - | 6.19% | 93.90倍 | 0.20倍 |
|
パチスロ大手。フィリピンのカジノ・リゾート「オカダマニラ」の開発に注力。旧アルゼ |
| 理想科 | 106,200円 | -0.8% | -10.4% | 4.71% | 16.61倍 | 1.02倍 |
|
高速印刷機に強み。インクジェットプリンタ（ＩＪＰ）を重点展開。学校教育関連が主要顧客 |
市場注目の銘柄
チャート関連のコラム
