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 |
|---|---|---|---|---|---|---|---|
| 2022/06/23 | 9,910 | 10,120 | 9,710 | 9,800 | -280 | -2.8% | 80,800 |
| 2022/06/22 | 10,540 | 10,570 | 9,910 | 10,080 | -350 | -3.4% | 82,900 |
| 2022/06/21 | 10,000 | 10,540 | 9,910 | 10,430 | +650 | +6.6% | 97,700 |
| 2022/06/20 | 10,450 | 10,450 | 9,690 | 9,780 | -700 | -6.7% | 147,500 |
| 2022/06/17 | 10,350 | 10,590 | 10,220 | 10,480 | -330 | -3.1% | 105,200 |
| 2022/06/16 | 11,300 | 11,300 | 10,810 | 10,810 | -240 | -2.2% | 79,600 |
| 2022/06/15 | 11,180 | 11,330 | 10,950 | 11,050 | -200 | -1.8% | 70,800 |
| 2022/06/14 | 10,670 | 11,250 | 10,580 | 11,250 | +360 | +3.3% | 108,800 |
| 2022/06/13 | 10,700 | 11,020 | 10,620 | 10,890 | -390 | -3.5% | 92,900 |
| 2022/06/10 | 11,580 | 11,640 | 11,160 | 11,280 | -510 | -4.3% | 119,100 |
| 2022/06/09 | 11,730 | 11,890 | 11,580 | 11,790 | +30 | +0.3% | 52,400 |
| 2022/06/08 | 12,020 | 12,300 | 11,670 | 11,760 | -110 | -0.9% | 164,300 |
| 2022/06/07 | 11,160 | 12,010 | 11,060 | 11,870 | +980 | +9% | 286,900 |
| 2022/06/06 | 10,550 | 10,920 | 10,530 | 10,890 | +280 | +2.6% | 44,900 |
| 2022/06/03 | 10,910 | 10,940 | 10,610 | 10,610 | -160 | -1.5% | 53,100 |
| 2022/06/02 | 10,810 | 10,940 | 10,720 | 10,770 | -70 | -0.6% | 69,700 |
| 2022/06/01 | 10,730 | 10,840 | 10,590 | 10,840 | +110 | +1% | 65,300 |
| 2022/05/31 | 10,600 | 10,880 | 10,530 | 10,730 | +10 | +0.1% | 75,200 |
| 2022/05/30 | 10,940 | 10,990 | 10,600 | 10,720 | +80 | +0.8% | 94,800 |
| 2022/05/27 | 10,650 | 10,880 | 10,490 | 10,640 | +290 | +2.8% | 140,200 |
| 2022/05/26 | 10,300 | 10,420 | 10,250 | 10,350 | +10 | +0.1% | 78,200 |
| 2022/05/25 | 10,500 | 10,620 | 10,260 | 10,340 | ±0 | ±0% | 72,900 |
| 2022/05/24 | 10,480 | 10,750 | 10,260 | 10,340 | -70 | -0.7% | 154,100 |
| 2022/05/23 | 10,710 | 10,820 | 10,380 | 10,410 | -370 | -3.4% | 167,200 |
| 2022/05/20 | 10,410 | 10,970 | 10,370 | 10,780 | +420 | +4.1% | 259,600 |
| 2022/05/19 | 9,670 | 10,430 | 9,670 | 10,360 | +320 | +3.2% | 264,000 |
| 2022/05/18 | 9,750 | 10,210 | 9,660 | 10,040 | +410 | +4.3% | 316,000 |
| 2022/05/17 | 9,000 | 9,640 | 8,920 | 9,630 | +590 | +6.5% | 219,900 |
| 2022/05/16 | 9,140 | 9,180 | 8,690 | 9,040 | +1,100 | +13.9% | 320,800 |
| 2022/05/13 | 7,940 | 7,940 | 7,940 | 7,940 | +1,000 | +14.4% | 20,000 |
| 2022/05/12 | 7,050 | 7,070 | 6,910 | 6,940 | -150 | -2.1% | 65,700 |
| 2022/05/11 | 6,900 | 7,130 | 6,870 | 7,090 | +170 | +2.5% | 43,000 |
| 2022/05/10 | 7,020 | 7,060 | 6,810 | 6,920 | -170 | -2.4% | 52,900 |
| 2022/05/09 | 7,150 | 7,210 | 7,030 | 7,090 | -170 | -2.3% | 54,300 |
| 2022/05/06 | 7,400 | 7,400 | 7,180 | 7,260 | -60 | -0.8% | 40,400 |
| 2022/05/02 | 7,320 | 7,420 | 7,240 | 7,320 | -70 | -0.9% | 41,800 |
| 2022/04/28 | 7,190 | 7,400 | 7,190 | 7,390 | +50 | +0.7% | 42,600 |
| 2022/04/27 | 7,200 | 7,350 | 7,130 | 7,340 | +10 | +0.1% | 43,600 |
| 2022/04/26 | 7,390 | 7,430 | 7,260 | 7,330 | +90 | +1.2% | 25,500 |
| 2022/04/25 | 7,280 | 7,330 | 7,140 | 7,240 | -310 | -4.1% | 41,500 |
| 2022/04/22 | 7,490 | 7,600 | 7,460 | 7,550 | -90 | -1.2% | 27,500 |
| 2022/04/21 | 7,500 | 7,710 | 7,500 | 7,640 | +190 | +2.6% | 40,700 |
| 2022/04/20 | 7,800 | 7,800 | 7,450 | 7,450 | -200 | -2.6% | 49,800 |
| 2022/04/19 | 7,420 | 7,650 | 7,420 | 7,650 | +290 | +3.9% | 35,300 |
| 2022/04/18 | 7,390 | 7,440 | 7,240 | 7,360 | +120 | +1.7% | 31,800 |
| 2022/04/15 | 7,290 | 7,320 | 7,160 | 7,240 | -180 | -2.4% | 36,000 |
| 2022/04/14 | 7,620 | 7,620 | 7,380 | 7,420 | -60 | -0.8% | 31,000 |
| 2022/04/13 | 7,110 | 7,480 | 7,110 | 7,480 | +310 | +4.3% | 40,200 |
| 2022/04/12 | 7,190 | 7,270 | 7,110 | 7,170 | -70 | -1% | 35,100 |
| 2022/04/11 | 7,150 | 7,370 | 7,120 | 7,240 | -200 | -2.7% | 39,800 |
701～
750
件表示中 / 3692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 | 676,000円 | +18.4% | +18.0% | 4.11% | 8.53倍 | 2.19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 |
| キヤノン電 | 229,100円 | +4.3% | +6.3% | 3.06% | 12.01倍 | 0.77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 | 464,500円 | -22.3% | -27.7% | 3.01% | 15.86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 | 593,000円 | +4.3% | +1.8% | 2.53% | 23.97倍 | 2.56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 |
| ＥＩＺＯ | 205,400円 | +0.7% | -24.1% | 5.11% | 24.86倍 | 0.67倍 |
|
ヘルスケアや航空管制など特定産業用からアミューズメント用まで。映像技術の総合企業標榜 |
市場注目の銘柄
チャート関連のコラム
