芝浦メカトロニクスの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/05/01 | 6,700 | 6,990 | 6,700 | 6,950 | +270 | +4% | 462,200 |
| 2025/04/30 | 6,600 | 6,720 | 6,580 | 6,680 | +30 | +0.5% | 282,000 |
| 2025/04/28 | 6,890 | 6,890 | 6,590 | 6,650 | -110 | -1.6% | 481,300 |
| 2025/04/25 | 6,510 | 6,800 | 6,480 | 6,760 | +390 | +6.1% | 517,100 |
| 2025/04/24 | 6,460 | 6,590 | 6,320 | 6,370 | +10 | +0.2% | 379,200 |
| 2025/04/23 | 6,480 | 6,550 | 6,250 | 6,360 | +30 | +0.5% | 464,600 |
| 2025/04/22 | 6,180 | 6,330 | 6,170 | 6,330 | +50 | +0.8% | 283,100 |
| 2025/04/21 | 6,100 | 6,500 | 6,090 | 6,280 | +170 | +2.8% | 676,300 |
| 2025/04/18 | 6,120 | 6,240 | 6,070 | 6,110 | -170 | -2.7% | 365,400 |
| 2025/04/17 | 6,100 | 6,300 | 6,050 | 6,280 | +150 | +2.4% | 517,400 |
| 2025/04/16 | 6,470 | 6,510 | 6,060 | 6,130 | -440 | -6.7% | 665,400 |
| 2025/04/15 | 6,480 | 6,650 | 6,410 | 6,570 | +90 | +1.4% | 464,200 |
| 2025/04/14 | 6,290 | 6,580 | 6,230 | 6,480 | +290 | +4.7% | 616,000 |
| 2025/04/11 | 5,900 | 6,230 | 5,790 | 6,190 | +90 | +1.5% | 446,100 |
| 2025/04/10 | 6,400 | 6,410 | 6,000 | 6,100 | +600 | +10.9% | 662,400 |
| 2025/04/09 | 5,700 | 5,720 | 5,370 | 5,500 | -450 | -7.6% | 623,100 |
| 2025/04/08 | 5,800 | 6,080 | 5,800 | 5,950 | +730 | +14% | 520,900 |
| 2025/04/07 | 5,200 | 5,440 | 5,060 | 5,220 | -820 | -13.6% | 807,900 |
| 2025/04/04 | 6,250 | 6,300 | 5,900 | 6,040 | -510 | -7.8% | 738,500 |
| 2025/04/03 | 6,550 | 6,680 | 6,450 | 6,550 | -450 | -6.4% | 533,200 |
| 2025/04/02 | 6,890 | 7,090 | 6,800 | 7,000 | +160 | +2.3% | 368,500 |
| 2025/04/01 | 7,130 | 7,200 | 6,830 | 6,840 | -200 | -2.8% | 469,700 |
| 2025/03/31 | 6,870 | 7,250 | 6,760 | 7,040 | -60 | -0.8% | 738,300 |
| 2025/03/28 | 7,270 | 7,280 | 7,090 | 7,100 | -390 | -5.2% | 379,100 |
| 2025/03/27 | 7,550 | 7,640 | 7,450 | 7,490 | -240 | -3.1% | 496,600 |
| 2025/03/26 | 7,690 | 7,760 | 7,570 | 7,730 | +110 | +1.4% | 334,000 |
| 2025/03/25 | 7,950 | 8,090 | 7,610 | 7,620 | -80 | -1% | 547,500 |
| 2025/03/24 | 7,930 | 8,020 | 7,660 | 7,700 | -290 | -3.6% | 590,900 |
| 2025/03/21 | 7,630 | 8,030 | 7,510 | 7,990 | +560 | +7.5% | 1,292,300 |
| 2025/03/19 | 7,250 | 7,560 | 7,130 | 7,430 | +140 | +1.9% | 908,400 |
| 2025/03/18 | 7,410 | 7,410 | 7,290 | 7,290 | -50 | -0.7% | 428,500 |
| 2025/03/17 | 7,500 | 7,500 | 7,290 | 7,340 | -50 | -0.7% | 373,400 |
| 2025/03/14 | 7,230 | 7,420 | 7,170 | 7,390 | +160 | +2.2% | 324,700 |
| 2025/03/13 | 7,250 | 7,460 | 7,180 | 7,230 | +110 | +1.5% | 466,000 |
| 2025/03/12 | 7,070 | 7,190 | 7,030 | 7,120 | +20 | +0.3% | 316,000 |
| 2025/03/11 | 7,020 | 7,140 | 6,900 | 7,100 | -180 | -2.5% | 555,700 |
| 2025/03/10 | 7,070 | 7,370 | 7,020 | 7,280 | +260 | +3.7% | 548,000 |
| 2025/03/07 | 7,040 | 7,230 | 7,020 | 7,020 | -260 | -3.6% | 501,300 |
| 2025/03/06 | 7,350 | 7,360 | 7,090 | 7,280 | +80 | +1.1% | 535,400 |
| 2025/03/05 | 7,400 | 7,440 | 7,190 | 7,200 | -150 | -2% | 639,000 |
| 2025/03/04 | 7,650 | 7,660 | 7,250 | 7,350 | -450 | -5.8% | 814,100 |
| 2025/03/03 | 8,150 | 8,150 | 7,790 | 7,800 | -290 | -3.6% | 796,900 |
| 2025/02/28 | 8,230 | 8,320 | 7,960 | 8,090 | -510 | -5.9% | 905,500 |
| 2025/02/27 | 8,980 | 9,070 | 8,580 | 8,600 | -300 | -3.4% | 543,200 |
| 2025/02/26 | 8,750 | 9,050 | 8,700 | 8,900 | +130 | +1.5% | 618,000 |
| 2025/02/25 | 9,010 | 9,350 | 8,730 | 8,770 | -390 | -4.3% | 1,125,000 |
| 2025/02/21 | 8,940 | 9,250 | 8,930 | 9,160 | +70 | +0.8% | 371,100 |
| 2025/02/20 | 8,980 | 9,120 | 8,660 | 9,090 | -140 | -1.5% | 762,200 |
| 2025/02/19 | 9,290 | 9,520 | 9,220 | 9,230 | -80 | -0.9% | 454,600 |
| 2025/02/18 | 9,560 | 9,750 | 9,300 | 9,310 | -210 | -2.2% | 493,300 |
1～
50
件表示中 / 3691件
類似銘柄と比較する
現在ご覧いただいている「芝浦メカ」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 |
|---|---|---|---|---|---|---|---|---|
| 芝浦メカ | 695,000円 | +18.4% | +18.0% | 4.00% | 8.76倍 | 2.25倍 |
|
半導体やＦＰＤ等の製造装置メーカー。枚葉式Ｓｉウエハ洗浄装置で世界首位。後工程にも強み |
| 象 印 | 136,200円 | +2.6% | -12.9% | 2.94% | 21.03倍 | 1.03倍 |
|
調理用家電・リビング用品の専業大手。海外生産比率が５割超。台湾などアジアと北米に強い |
| キヤノン電 | 231,300円 | +4.3% | +6.3% | 3.03% | 12.13倍 | 0.78倍 |
|
キヤノンの製造子会社。カメラシャッター製造やＬＢＰのレーザースキャナー・組み立てが柱 |
| メガチップス | 463,500円 | -22.3% | -27.7% | 3.02% | 15.83倍 | 0.62倍 |
|
特定用途向け半導体ファブレスメーカー。任天堂向け主体。新たな収益柱として通信事業を育成 |
| 芝浦電子 | 589,000円 | +4.3% | +1.8% | 2.55% | 23.81倍 | 2.55倍 |
|
温度センサー最大手。タイに主力工場。電動車、調理・空調家電、給湯器用が軸、産業機器用も |
市場注目の銘柄
チャート関連のコラム
