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 |
|---|---|---|---|---|---|---|---|
| 2025/05/22 | 7,200 | 7,450 | 7,120 | 7,420 | +100 | +1.4% | 462,500 |
| 2025/05/21 | 7,080 | 7,600 | 7,060 | 7,320 | +210 | +3% | 684,700 |
| 2025/05/20 | 7,070 | 7,250 | 7,030 | 7,110 | +50 | +0.7% | 395,900 |
| 2025/05/19 | 7,150 | 7,210 | 7,000 | 7,060 | -240 | -3.3% | 437,300 |
| 2025/05/16 | 7,630 | 7,700 | 7,240 | 7,300 | -370 | -4.8% | 756,600 |
| 2025/05/15 | 7,400 | 7,680 | 7,220 | 7,670 | +310 | +4.2% | 1,033,700 |
| 2025/05/14 | 8,040 | 8,170 | 7,140 | 7,360 | -530 | -6.7% | 1,721,800 |
| 2025/05/13 | 7,690 | 7,920 | 7,670 | 7,890 | +460 | +6.2% | 898,900 |
| 2025/05/12 | 7,180 | 7,460 | 7,140 | 7,430 | +250 | +3.5% | 536,800 |
| 2025/05/09 | 7,200 | 7,260 | 7,100 | 7,180 | +40 | +0.6% | 329,400 |
| 2025/05/08 | 6,890 | 7,270 | 6,850 | 7,140 | +400 | +5.9% | 807,800 |
| 2025/05/07 | 6,800 | 6,870 | 6,660 | 6,740 | -20 | -0.3% | 351,100 |
| 2025/05/02 | 6,880 | 7,020 | 6,700 | 6,760 | -190 | -2.7% | 455,900 |
| 2025/05/01 | 6,700 | 6,990 | 6,700 | 6,950 | +270 | +4% | 462,200 |
| 2025/04/30 | 6,600 | 6,720 | 6,580 | 6,680 | +30 | +0.5% | 282,000 |
| 2025/04/28 | 6,890 | 6,890 | 6,590 | 6,650 | -110 | -1.6% | 481,300 |
| 2025/04/25 | 6,510 | 6,800 | 6,480 | 6,760 | +390 | +6.1% | 517,100 |
| 2025/04/24 | 6,460 | 6,590 | 6,320 | 6,370 | +10 | +0.2% | 379,200 |
| 2025/04/23 | 6,480 | 6,550 | 6,250 | 6,360 | +30 | +0.5% | 464,600 |
| 2025/04/22 | 6,180 | 6,330 | 6,170 | 6,330 | +50 | +0.8% | 283,100 |
| 2025/04/21 | 6,100 | 6,500 | 6,090 | 6,280 | +170 | +2.8% | 676,300 |
| 2025/04/18 | 6,120 | 6,240 | 6,070 | 6,110 | -170 | -2.7% | 365,400 |
| 2025/04/17 | 6,100 | 6,300 | 6,050 | 6,280 | +150 | +2.4% | 517,400 |
| 2025/04/16 | 6,470 | 6,510 | 6,060 | 6,130 | -440 | -6.7% | 665,400 |
| 2025/04/15 | 6,480 | 6,650 | 6,410 | 6,570 | +90 | +1.4% | 464,200 |
| 2025/04/14 | 6,290 | 6,580 | 6,230 | 6,480 | +290 | +4.7% | 616,000 |
| 2025/04/11 | 5,900 | 6,230 | 5,790 | 6,190 | +90 | +1.5% | 446,100 |
| 2025/04/10 | 6,400 | 6,410 | 6,000 | 6,100 | +600 | +10.9% | 662,400 |
| 2025/04/09 | 5,700 | 5,720 | 5,370 | 5,500 | -450 | -7.6% | 623,100 |
| 2025/04/08 | 5,800 | 6,080 | 5,800 | 5,950 | +730 | +14% | 520,900 |
| 2025/04/07 | 5,200 | 5,440 | 5,060 | 5,220 | -820 | -13.6% | 807,900 |
| 2025/04/04 | 6,250 | 6,300 | 5,900 | 6,040 | -510 | -7.8% | 738,500 |
| 2025/04/03 | 6,550 | 6,680 | 6,450 | 6,550 | -450 | -6.4% | 533,200 |
| 2025/04/02 | 6,890 | 7,090 | 6,800 | 7,000 | +160 | +2.3% | 368,500 |
| 2025/04/01 | 7,130 | 7,200 | 6,830 | 6,840 | -200 | -2.8% | 469,700 |
| 2025/03/31 | 6,870 | 7,250 | 6,760 | 7,040 | -60 | -0.8% | 738,300 |
| 2025/03/28 | 7,270 | 7,280 | 7,090 | 7,100 | -390 | -5.2% | 379,100 |
| 2025/03/27 | 7,550 | 7,640 | 7,450 | 7,490 | -240 | -3.1% | 496,600 |
| 2025/03/26 | 7,690 | 7,760 | 7,570 | 7,730 | +110 | +1.4% | 334,000 |
| 2025/03/25 | 7,950 | 8,090 | 7,610 | 7,620 | -80 | -1% | 547,500 |
| 2025/03/24 | 7,930 | 8,020 | 7,660 | 7,700 | -290 | -3.6% | 590,900 |
| 2025/03/21 | 7,630 | 8,030 | 7,510 | 7,990 | +560 | +7.5% | 1,292,300 |
| 2025/03/19 | 7,250 | 7,560 | 7,130 | 7,430 | +140 | +1.9% | 908,400 |
| 2025/03/18 | 7,410 | 7,410 | 7,290 | 7,290 | -50 | -0.7% | 428,500 |
| 2025/03/17 | 7,500 | 7,500 | 7,290 | 7,340 | -50 | -0.7% | 373,400 |
| 2025/03/14 | 7,230 | 7,420 | 7,170 | 7,390 | +160 | +2.2% | 324,700 |
| 2025/03/13 | 7,250 | 7,460 | 7,180 | 7,230 | +110 | +1.5% | 466,000 |
| 2025/03/12 | 7,070 | 7,190 | 7,030 | 7,120 | +20 | +0.3% | 316,000 |
| 2025/03/11 | 7,020 | 7,140 | 6,900 | 7,100 | -180 | -2.5% | 555,700 |
| 2025/03/10 | 7,070 | 7,370 | 7,020 | 7,280 | +260 | +3.7% | 548,000 |
51～
100
件表示中 / 3754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 | 1,061,000円 | -1.1% | -27.7% | 1.89% | 18.55倍 | 2.94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 | 98,300円 | +2.3% | -11.5% | 3.66% | 8.39倍 | 0.57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 |
| 三井ハイテ | 77,900円 | +7.0% | -26.2% | 2.31% | 15.82倍 | 1.29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 |
| ＭＣＪ | 143,700円 | +0.8% | -13.1% | 3.06% | 11.59倍 | 1.56倍 |
|
パソコン製造・販売が起点。「マウス」ブランドが主力。欧州で液晶販売、インドで修理事業展開 |
| ホシデン | 239,100円 | +64.0% | -18.8% | 2.09% | 14.49倍 | 0.87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 |
市場注目の銘柄
チャート関連のコラム
