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 |
|---|---|---|---|---|---|---|---|
| 2021/08/27 | 6,660 | 6,720 | 6,600 | 6,630 | -30 | -0.5% | 38,800 |
| 2021/08/26 | 6,710 | 6,770 | 6,660 | 6,660 | -60 | -0.9% | 40,200 |
| 2021/08/25 | 6,820 | 6,900 | 6,690 | 6,720 | -50 | -0.7% | 55,500 |
| 2021/08/24 | 6,540 | 6,800 | 6,510 | 6,770 | +430 | +6.8% | 81,300 |
| 2021/08/23 | 6,260 | 6,450 | 6,260 | 6,340 | +180 | +2.9% | 62,500 |
| 2021/08/20 | 6,260 | 6,390 | 6,150 | 6,160 | -200 | -3.1% | 85,400 |
| 2021/08/19 | 6,540 | 6,560 | 6,330 | 6,360 | -320 | -4.8% | 65,000 |
| 2021/08/18 | 6,510 | 6,690 | 6,410 | 6,680 | +170 | +2.6% | 44,900 |
| 2021/08/17 | 6,660 | 6,730 | 6,500 | 6,510 | -170 | -2.5% | 81,100 |
| 2021/08/16 | 6,880 | 6,900 | 6,600 | 6,680 | -240 | -3.5% | 62,000 |
| 2021/08/13 | 6,970 | 7,040 | 6,880 | 6,920 | ±0 | ±0% | 70,700 |
| 2021/08/12 | 6,900 | 7,000 | 6,840 | 6,920 | +100 | +1.5% | 47,700 |
| 2021/08/11 | 6,950 | 7,000 | 6,790 | 6,820 | -150 | -2.2% | 64,300 |
| 2021/08/10 | 6,840 | 6,990 | 6,710 | 6,970 | +170 | +2.5% | 81,000 |
| 2021/08/06 | 6,870 | 6,910 | 6,680 | 6,800 | -70 | -1% | 111,600 |
| 2021/08/05 | 7,180 | 7,180 | 6,800 | 6,870 | -760 | -10% | 201,300 |
| 2021/08/04 | 7,700 | 7,750 | 7,610 | 7,630 | -30 | -0.4% | 67,600 |
| 2021/08/03 | 7,500 | 7,680 | 7,460 | 7,660 | +90 | +1.2% | 49,300 |
| 2021/08/02 | 7,440 | 7,600 | 7,420 | 7,570 | +150 | +2% | 44,200 |
| 2021/07/30 | 7,540 | 7,540 | 7,380 | 7,420 | -80 | -1.1% | 42,900 |
| 2021/07/29 | 7,350 | 7,500 | 7,310 | 7,500 | +230 | +3.2% | 36,800 |
| 2021/07/28 | 7,420 | 7,450 | 7,250 | 7,270 | -260 | -3.5% | 44,300 |
| 2021/07/27 | 7,550 | 7,610 | 7,470 | 7,530 | +60 | +0.8% | 29,000 |
| 2021/07/26 | 7,470 | 7,590 | 7,450 | 7,470 | +70 | +0.9% | 44,500 |
| 2021/07/21 | 7,590 | 7,590 | 7,360 | 7,400 | ±0 | ±0% | 53,700 |
| 2021/07/20 | 7,390 | 7,530 | 7,310 | 7,400 | -80 | -1.1% | 68,800 |
| 2021/07/19 | 7,640 | 7,700 | 7,420 | 7,480 | -340 | -4.3% | 95,300 |
| 2021/07/16 | 7,830 | 7,940 | 7,790 | 7,820 | -110 | -1.4% | 72,000 |
| 2021/07/15 | 7,930 | 8,010 | 7,730 | 7,930 | ±0 | ±0% | 50,000 |
| 2021/07/14 | 8,010 | 8,150 | 7,870 | 7,930 | -170 | -2.1% | 79,700 |
| 2021/07/13 | 8,030 | 8,280 | 7,970 | 8,100 | +220 | +2.8% | 113,500 |
| 2021/07/12 | 7,850 | 7,950 | 7,730 | 7,880 | +180 | +2.3% | 53,400 |
| 2021/07/09 | 7,440 | 7,700 | 7,410 | 7,700 | +110 | +1.4% | 73,400 |
| 2021/07/08 | 7,800 | 7,840 | 7,590 | 7,590 | -310 | -3.9% | 83,900 |
| 2021/07/07 | 7,880 | 7,990 | 7,830 | 7,900 | -150 | -1.9% | 44,400 |
| 2021/07/06 | 8,090 | 8,150 | 7,980 | 8,050 | -40 | -0.5% | 38,800 |
| 2021/07/05 | 8,100 | 8,230 | 8,070 | 8,090 | -50 | -0.6% | 44,600 |
| 2021/07/02 | 8,100 | 8,140 | 7,860 | 8,140 | +120 | +1.5% | 52,400 |
| 2021/07/01 | 8,160 | 8,180 | 7,960 | 8,020 | -160 | -2% | 58,500 |
| 2021/06/30 | 8,250 | 8,290 | 8,140 | 8,180 | +70 | +0.9% | 54,800 |
| 2021/06/29 | 8,340 | 8,420 | 8,100 | 8,110 | -190 | -2.3% | 92,400 |
| 2021/06/28 | 8,550 | 8,560 | 8,180 | 8,300 | -210 | -2.5% | 170,700 |
| 2021/06/25 | 8,250 | 8,510 | 8,130 | 8,510 | +380 | +4.7% | 154,000 |
| 2021/06/24 | 8,180 | 8,210 | 8,050 | 8,130 | -50 | -0.6% | 64,700 |
| 2021/06/23 | 8,150 | 8,250 | 8,030 | 8,180 | +70 | +0.9% | 121,500 |
| 2021/06/22 | 8,010 | 8,120 | 7,880 | 8,110 | +250 | +3.2% | 118,800 |
| 2021/06/21 | 7,770 | 8,020 | 7,710 | 7,860 | -140 | -1.8% | 89,200 |
| 2021/06/18 | 8,330 | 8,350 | 7,990 | 8,000 | -180 | -2.2% | 168,300 |
| 2021/06/17 | 8,010 | 8,300 | 7,940 | 8,180 | +180 | +2.3% | 182,200 |
| 2021/06/16 | 7,970 | 8,180 | 7,840 | 8,000 | +160 | +2% | 139,400 |
901～
950
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
