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 |
|---|---|---|---|---|---|---|---|
| 2022/03/03 | 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 |
| 2022/01/17 | 9,660 | 9,660 | 9,270 | 9,310 | -90 | -1% | 69,700 |
| 2022/01/14 | 9,230 | 9,450 | 9,130 | 9,400 | -110 | -1.2% | 84,000 |
| 2022/01/13 | 9,550 | 9,810 | 9,470 | 9,510 | +20 | +0.2% | 108,000 |
| 2022/01/12 | 9,180 | 9,530 | 8,950 | 9,490 | +650 | +7.4% | 142,600 |
| 2022/01/11 | 9,110 | 9,140 | 8,810 | 8,840 | -450 | -4.8% | 98,200 |
| 2022/01/07 | 9,360 | 9,600 | 9,210 | 9,290 | +70 | +0.8% | 113,400 |
| 2022/01/06 | 9,320 | 9,520 | 9,220 | 9,220 | -400 | -4.2% | 114,100 |
| 2022/01/05 | 9,690 | 9,820 | 9,510 | 9,620 | -220 | -2.2% | 80,400 |
| 2022/01/04 | 9,800 | 10,020 | 9,720 | 9,840 | +190 | +2% | 120,100 |
| 2021/12/30 | 9,430 | 9,660 | 9,130 | 9,650 | +200 | +2.1% | 120,500 |
| 2021/12/29 | 9,670 | 9,740 | 9,420 | 9,450 | -370 | -3.8% | 139,100 |
| 2021/12/28 | 9,500 | 9,860 | 9,460 | 9,820 | +510 | +5.5% | 188,700 |
| 2021/12/27 | 9,140 | 9,380 | 9,110 | 9,310 | +260 | +2.9% | 122,000 |
| 2021/12/24 | 8,880 | 9,150 | 8,870 | 9,050 | +170 | +1.9% | 121,000 |
| 2021/12/23 | 8,740 | 8,880 | 8,700 | 8,880 | +180 | +2.1% | 57,500 |
| 2021/12/22 | 8,520 | 8,800 | 8,520 | 8,700 | +300 | +3.6% | 73,000 |
| 2021/12/21 | 8,310 | 8,580 | 8,200 | 8,400 | +90 | +1.1% | 45,300 |
| 2021/12/20 | 8,650 | 8,650 | 8,280 | 8,310 | -330 | -3.8% | 55,500 |
| 2021/12/17 | 8,650 | 8,840 | 8,600 | 8,640 | -160 | -1.8% | 73,400 |
851～
900
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
