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 |
|---|---|---|---|---|---|---|---|
| 2022/05/19 | 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 |
| 2022/04/08 | 7,470 | 7,530 | 7,340 | 7,440 | +50 | +0.7% | 54,800 |
| 2022/04/07 | 7,630 | 7,660 | 7,340 | 7,390 | -480 | -6.1% | 65,000 |
| 2022/04/06 | 8,050 | 8,050 | 7,840 | 7,870 | -330 | -4% | 68,900 |
| 2022/04/05 | 8,440 | 8,450 | 8,200 | 8,200 | -90 | -1.1% | 34,000 |
| 2022/04/04 | 8,270 | 8,310 | 8,080 | 8,290 | ±0 | ±0% | 33,800 |
| 2022/04/01 | 8,460 | 8,460 | 8,290 | 8,290 | -330 | -3.8% | 47,900 |
| 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 |
801～
850
件表示中 / 3767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 | 945,000円 | -1.1% | -27.7% | 2.12% | 16.53倍 | 2.62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 |
| ＯＫＩ | 157,700円 | -0.5% | +1.1% | 3.17% | 9.77倍 | 0.94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 |
| ホシデン | 223,100円 | +72.9% | +8.3% | 2.24% | 10.05倍 | 0.81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 |
| ＰＨＣＨＤ | 103,600円 | +0.4% | -35.2% | 4.05% | 17.71倍 | 0.93倍 |
|
糖尿病製品や臨床検査、医療システム強い。前身はパナソニックヘルスケア。１４年ファンド傘下 |
| 山洋電 | 1,012,000円 | +9.5% | +49.3% | 2.08% | 14.09倍 | 1.06倍 |
|
ＮＴＴ向け電源が発祥。工作機械など設備向けサーボモーターや、通信機器用冷却ファンが柱 |
市場注目の銘柄
チャート関連のコラム
