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 |
|---|---|---|---|---|---|---|---|
| 2022/03/31 | 8,480 | 8,640 | 8,440 | 8,620 | -10 | -0.1% | 35,600 |
| 2022/03/30 | 8,410 | 8,650 | 8,410 | 8,630 | +90 | +1.1% | 33,600 |
| 2022/03/29 | 8,650 | 8,650 | 8,440 | 8,540 | +40 | +0.5% | 37,900 |
| 2022/03/28 | 8,660 | 8,680 | 8,460 | 8,500 | -250 | -2.9% | 43,700 |
| 2022/03/25 | 8,810 | 8,870 | 8,650 | 8,750 | +120 | +1.4% | 62,200 |
| 2022/03/24 | 8,210 | 8,630 | 8,200 | 8,630 | +230 | +2.7% | 64,000 |
| 2022/03/23 | 8,370 | 8,480 | 8,300 | 8,400 | +180 | +2.2% | 52,600 |
| 2022/03/22 | 8,350 | 8,390 | 8,160 | 8,220 | -20 | -0.2% | 40,900 |
| 2022/03/18 | 8,160 | 8,250 | 8,080 | 8,240 | +110 | +1.4% | 67,000 |
| 2022/03/17 | 8,050 | 8,140 | 7,950 | 8,130 | +380 | +4.9% | 82,400 |
| 2022/03/16 | 7,640 | 7,780 | 7,490 | 7,750 | +260 | +3.5% | 68,100 |
| 2022/03/15 | 7,350 | 7,570 | 7,300 | 7,490 | +70 | +0.9% | 42,200 |
| 2022/03/14 | 7,230 | 7,450 | 7,230 | 7,420 | +270 | +3.8% | 50,900 |
| 2022/03/11 | 7,210 | 7,310 | 7,050 | 7,150 | -340 | -4.5% | 57,300 |
| 2022/03/10 | 7,530 | 7,570 | 7,360 | 7,490 | +510 | +7.3% | 72,000 |
| 2022/03/09 | 7,090 | 7,150 | 6,850 | 6,980 | +160 | +2.3% | 69,400 |
| 2022/03/08 | 6,780 | 7,100 | 6,760 | 6,820 | -310 | -4.3% | 119,800 |
| 2022/03/07 | 7,220 | 7,220 | 6,940 | 7,130 | -330 | -4.4% | 84,000 |
| 2022/03/04 | 7,550 | 7,570 | 7,360 | 7,460 | -210 | -2.7% | 63,200 |
| 2022/03/03 | 7,890 | 7,920 | 7,630 | 7,670 | -70 | -0.9% | 50,100 |
| 2022/03/02 | 7,720 | 7,850 | 7,630 | 7,740 | -150 | -1.9% | 46,100 |
| 2022/03/01 | 7,820 | 7,910 | 7,780 | 7,890 | +130 | +1.7% | 53,000 |
| 2022/02/28 | 7,630 | 7,880 | 7,520 | 7,760 | +70 | +0.9% | 88,400 |
| 2022/02/25 | 7,460 | 7,690 | 7,390 | 7,690 | +490 | +6.8% | 82,900 |
| 2022/02/24 | 7,320 | 7,360 | 7,080 | 7,200 | -120 | -1.6% | 94,300 |
| 2022/02/22 | 7,410 | 7,480 | 7,260 | 7,320 | -360 | -4.7% | 89,100 |
| 2022/02/21 | 7,750 | 7,760 | 7,540 | 7,680 | -200 | -2.5% | 61,500 |
| 2022/02/18 | 7,840 | 8,000 | 7,740 | 7,880 | -160 | -2% | 81,500 |
| 2022/02/17 | 8,130 | 8,220 | 7,980 | 8,040 | -240 | -2.9% | 57,500 |
| 2022/02/16 | 8,200 | 8,300 | 8,130 | 8,280 | +370 | +4.7% | 63,200 |
| 2022/02/15 | 8,240 | 8,320 | 7,830 | 7,910 | -310 | -3.8% | 91,500 |
| 2022/02/14 | 8,290 | 8,360 | 8,170 | 8,220 | -350 | -4.1% | 56,500 |
| 2022/02/10 | 8,700 | 8,810 | 8,480 | 8,570 | +130 | +1.5% | 83,700 |
| 2022/02/09 | 8,320 | 8,460 | 8,250 | 8,440 | +320 | +3.9% | 77,200 |
| 2022/02/08 | 8,280 | 8,370 | 8,030 | 8,120 | -200 | -2.4% | 103,100 |
| 2022/02/07 | 8,480 | 8,540 | 8,180 | 8,320 | -220 | -2.6% | 95,200 |
| 2022/02/04 | 8,580 | 8,920 | 8,470 | 8,540 | +190 | +2.3% | 177,900 |
| 2022/02/03 | 8,600 | 8,600 | 8,290 | 8,350 | -380 | -4.4% | 144,700 |
| 2022/02/02 | 8,690 | 8,830 | 8,510 | 8,730 | +200 | +2.3% | 88,300 |
| 2022/02/01 | 8,600 | 8,870 | 8,400 | 8,530 | +160 | +1.9% | 129,200 |
| 2022/01/31 | 8,030 | 8,480 | 7,940 | 8,370 | +400 | +5% | 115,000 |
| 2022/01/28 | 7,830 | 8,000 | 7,700 | 7,970 | +230 | +3% | 108,900 |
| 2022/01/27 | 8,370 | 8,390 | 7,740 | 7,740 | -480 | -5.8% | 103,800 |
| 2022/01/26 | 8,150 | 8,310 | 7,960 | 8,220 | +30 | +0.4% | 92,300 |
| 2022/01/25 | 8,650 | 8,730 | 8,080 | 8,190 | -460 | -5.3% | 112,300 |
| 2022/01/24 | 8,400 | 8,740 | 8,110 | 8,650 | +550 | +6.8% | 177,800 |
| 2022/01/21 | 8,230 | 8,240 | 7,870 | 8,100 | -460 | -5.4% | 121,200 |
| 2022/01/20 | 8,450 | 8,640 | 8,230 | 8,560 | -40 | -0.5% | 109,400 |
| 2022/01/19 | 8,890 | 9,020 | 8,520 | 8,600 | -590 | -6.4% | 119,400 |
| 2022/01/18 | 9,310 | 9,430 | 9,120 | 9,190 | -120 | -1.3% | 66,600 |
801～
850
件表示中 / 3736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 | 1,039,000円 | -1.1% | -27.7% | 1.92% | 18.17倍 | 2.88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 | 91,100円 | +2.3% | -11.5% | 3.95% | 7.77倍 | 0.53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 |
| フェローテック | 315,000円 | +3.9% | +1.7% | 4.70% | 9.22倍 | 0.62倍 |
|
半導体ウエハ・半導体設備向け部品を製造。真空シール世界シェア６割。装置や材料、消耗品も |
| 三井ハイテ | 67,700円 | +7.0% | -26.2% | 2.66% | 13.75倍 | 1.12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 |
| ＯＫＩ | 153,000円 | -0.5% | +1.1% | 3.27% | 9.48倍 | 0.91倍 |
|
祖業の情報通信システムのほかプリンタ、ＡＴＭ、ＥＭＳの４本柱。社会インフラシステム育成 |
市場注目の銘柄
チャート関連のコラム
