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 |
|---|---|---|---|---|---|---|---|
| 2025/08/01 | 10,490 | 10,670 | 10,120 | 10,610 | -180 | -1.7% | 606,300 |
| 2025/07/31 | 10,490 | 10,830 | 10,410 | 10,790 | +390 | +3.8% | 511,100 |
| 2025/07/30 | 10,460 | 10,500 | 10,200 | 10,400 | +180 | +1.8% | 323,300 |
| 2025/07/29 | 10,250 | 10,360 | 10,180 | 10,220 | -40 | -0.4% | 209,400 |
| 2025/07/28 | 10,750 | 10,760 | 10,140 | 10,260 | -550 | -5.1% | 636,100 |
| 2025/07/25 | 10,400 | 10,840 | 10,380 | 10,810 | +510 | +5% | 767,000 |
| 2025/07/24 | 10,760 | 10,760 | 10,300 | 10,300 | -340 | -3.2% | 620,000 |
| 2025/07/23 | 10,770 | 10,840 | 10,490 | 10,640 | -50 | -0.5% | 383,700 |
| 2025/07/22 | 10,500 | 10,830 | 10,400 | 10,690 | +240 | +2.3% | 414,200 |
| 2025/07/18 | 10,570 | 10,710 | 10,130 | 10,450 | -190 | -1.8% | 615,100 |
| 2025/07/17 | 10,500 | 10,640 | 10,240 | 10,640 | +100 | +0.9% | 318,700 |
| 2025/07/16 | 10,680 | 10,760 | 10,430 | 10,540 | -120 | -1.1% | 343,700 |
| 2025/07/15 | 10,450 | 10,680 | 10,330 | 10,660 | +190 | +1.8% | 296,200 |
| 2025/07/14 | 10,350 | 10,630 | 10,310 | 10,470 | +200 | +1.9% | 258,300 |
| 2025/07/11 | 10,500 | 10,540 | 10,230 | 10,270 | -190 | -1.8% | 263,600 |
| 2025/07/10 | 10,600 | 10,650 | 10,400 | 10,460 | -190 | -1.8% | 315,000 |
| 2025/07/09 | 10,870 | 10,880 | 10,540 | 10,650 | -70 | -0.7% | 304,300 |
| 2025/07/08 | 10,330 | 10,890 | 10,210 | 10,720 | +330 | +3.2% | 449,300 |
| 2025/07/07 | 10,650 | 10,680 | 10,200 | 10,390 | -180 | -1.7% | 380,800 |
| 2025/07/04 | 10,700 | 10,750 | 10,480 | 10,570 | -10 | -0.1% | 323,200 |
| 2025/07/03 | 10,700 | 10,740 | 10,430 | 10,580 | +60 | +0.6% | 441,900 |
| 2025/07/02 | 10,530 | 10,690 | 10,400 | 10,520 | -520 | -4.7% | 734,000 |
| 2025/07/01 | 10,730 | 11,130 | 10,680 | 11,040 | +140 | +1.3% | 648,700 |
| 2025/06/30 | 11,030 | 11,250 | 10,780 | 10,900 | -20 | -0.2% | 776,400 |
| 2025/06/27 | 10,500 | 11,330 | 10,450 | 10,920 | +570 | +5.5% | 1,175,000 |
| 2025/06/26 | 10,220 | 10,440 | 10,090 | 10,350 | +420 | +4.2% | 597,600 |
| 2025/06/25 | 9,900 | 10,080 | 9,770 | 9,930 | +150 | +1.5% | 496,700 |
| 2025/06/24 | 9,750 | 9,870 | 9,550 | 9,780 | +300 | +3.2% | 501,100 |
| 2025/06/23 | 9,440 | 9,510 | 9,200 | 9,480 | -90 | -0.9% | 484,000 |
| 2025/06/20 | 8,990 | 9,700 | 8,970 | 9,570 | +570 | +6.3% | 1,022,600 |
| 2025/06/19 | 9,220 | 9,260 | 9,000 | 9,000 | -160 | -1.7% | 330,300 |
| 2025/06/18 | 9,150 | 9,260 | 9,020 | 9,160 | -200 | -2.1% | 597,900 |
| 2025/06/17 | 9,180 | 9,460 | 9,080 | 9,360 | +240 | +2.6% | 801,600 |
| 2025/06/16 | 8,560 | 9,130 | 8,490 | 9,120 | +610 | +7.2% | 776,900 |
| 2025/06/13 | 8,680 | 8,740 | 8,270 | 8,510 | -150 | -1.7% | 491,300 |
| 2025/06/12 | 8,490 | 8,680 | 8,450 | 8,660 | +110 | +1.3% | 578,200 |
| 2025/06/11 | 8,130 | 8,630 | 8,060 | 8,550 | +560 | +7% | 903,800 |
| 2025/06/10 | 8,120 | 8,380 | 7,990 | 7,990 | +20 | +0.3% | 486,700 |
| 2025/06/09 | 8,000 | 8,080 | 7,900 | 7,970 | +100 | +1.3% | 276,600 |
| 2025/06/06 | 8,070 | 8,150 | 7,870 | 7,870 | -160 | -2% | 278,600 |
| 2025/06/05 | 8,090 | 8,330 | 7,970 | 8,030 | +50 | +0.6% | 556,600 |
| 2025/06/04 | 8,000 | 8,070 | 7,820 | 7,980 | +280 | +3.6% | 552,400 |
| 2025/06/03 | 7,770 | 7,920 | 7,690 | 7,700 | -100 | -1.3% | 512,500 |
| 2025/06/02 | 8,080 | 8,100 | 7,780 | 7,800 | -380 | -4.6% | 454,100 |
| 2025/05/30 | 8,160 | 8,380 | 8,120 | 8,180 | -170 | -2% | 461,100 |
| 2025/05/29 | 8,050 | 8,350 | 7,940 | 8,350 | +530 | +6.8% | 842,500 |
| 2025/05/28 | 7,920 | 7,970 | 7,740 | 7,820 | -10 | -0.1% | 370,700 |
| 2025/05/27 | 7,840 | 7,900 | 7,670 | 7,830 | -80 | -1% | 452,600 |
| 2025/05/26 | 7,550 | 7,920 | 7,530 | 7,910 | +300 | +3.9% | 485,700 |
| 2025/05/23 | 7,400 | 7,660 | 7,400 | 7,610 | +190 | +2.6% | 446,100 |
1～
50
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 | 1,061,000円 | -1.1% | -27.7% | 1.89% | 18.55倍 | 2.94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 |
| 日清紡ＨＤ | 98,300円 | +2.3% | -11.5% | 3.66% | 8.39倍 | 0.57倍 |
|
綿紡績名門。ブレーキ摩擦材や無線通信、半導体など多角化。不動産が安定収益源。Ｍ＆Ａ積極 |
| 三井ハイテ | 77,900円 | +7.0% | -26.2% | 2.31% | 15.82倍 | 1.29倍 |
|
超精密金型に強み。モーターコア、リードフレームの２事業とも車載重点。ＤＯＥ３％以上採用 |
| ＭＣＪ | 143,700円 | +0.8% | -13.1% | 3.06% | 11.59倍 | 1.56倍 |
|
パソコン製造・販売が起点。「マウス」ブランドが主力。欧州で液晶販売、インドで修理事業展開 |
| ホシデン | 239,100円 | +64.0% | -18.8% | 2.09% | 14.49倍 | 0.87倍 |
|
コネクター、スイッチ、マイク部品等情報通信部品大手。ゲーム機関連は任天堂向けの比率高い |
市場注目の銘柄
チャート関連のコラム
