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 |
|---|---|---|---|---|---|---|---|
| 2021/03/31 | 5,660 | 5,680 | 5,530 | 5,550 | -110 | -1.9% | 27,100 |
| 2021/03/30 | 5,480 | 5,670 | 5,430 | 5,660 | +100 | +1.8% | 43,800 |
| 2021/03/29 | 5,650 | 5,700 | 5,490 | 5,560 | -50 | -0.9% | 55,000 |
| 2021/03/26 | 5,620 | 5,650 | 5,570 | 5,610 | -10 | -0.2% | 23,400 |
| 2021/03/25 | 5,590 | 5,700 | 5,570 | 5,620 | +30 | +0.5% | 33,100 |
| 2021/03/24 | 5,460 | 5,700 | 5,460 | 5,590 | +130 | +2.4% | 70,000 |
| 2021/03/23 | 5,560 | 5,660 | 5,460 | 5,460 | -90 | -1.6% | 52,600 |
| 2021/03/22 | 5,500 | 5,680 | 5,440 | 5,550 | +110 | +2% | 65,400 |
| 2021/03/19 | 5,350 | 5,460 | 5,280 | 5,440 | +10 | +0.2% | 40,500 |
| 2021/03/18 | 5,300 | 5,540 | 5,290 | 5,430 | +150 | +2.8% | 61,200 |
| 2021/03/17 | 5,250 | 5,390 | 5,230 | 5,280 | +70 | +1.3% | 42,600 |
| 2021/03/16 | 5,210 | 5,270 | 5,180 | 5,210 | ±0 | ±0% | 22,500 |
| 2021/03/15 | 5,230 | 5,250 | 5,140 | 5,210 | ±0 | ±0% | 32,600 |
| 2021/03/12 | 5,150 | 5,260 | 5,090 | 5,210 | +140 | +2.8% | 69,800 |
| 2021/03/11 | 5,050 | 5,120 | 4,950 | 5,070 | +70 | +1.4% | 40,200 |
| 2021/03/10 | 4,960 | 5,080 | 4,960 | 5,000 | +80 | +1.6% | 51,400 |
| 2021/03/09 | 4,815 | 4,925 | 4,745 | 4,920 | +105 | +2.2% | 67,900 |
| 2021/03/08 | 4,980 | 4,990 | 4,810 | 4,815 | -55 | -1.1% | 40,900 |
| 2021/03/05 | 4,800 | 4,880 | 4,665 | 4,870 | +40 | +0.8% | 48,900 |
| 2021/03/04 | 4,930 | 4,935 | 4,780 | 4,830 | -110 | -2.2% | 59,700 |
| 2021/03/03 | 5,050 | 5,050 | 4,910 | 4,940 | -60 | -1.2% | 33,600 |
| 2021/03/02 | 5,100 | 5,130 | 4,975 | 5,000 | -30 | -0.6% | 30,900 |
| 2021/03/01 | 4,875 | 5,070 | 4,875 | 5,030 | +195 | +4% | 53,600 |
| 2021/02/26 | 4,875 | 5,030 | 4,835 | 4,835 | -165 | -3.3% | 98,900 |
| 2021/02/25 | 4,940 | 5,050 | 4,915 | 5,000 | +175 | +3.6% | 48,400 |
| 2021/02/24 | 5,030 | 5,030 | 4,825 | 4,825 | -245 | -4.8% | 65,500 |
| 2021/02/22 | 4,980 | 5,170 | 4,980 | 5,070 | +115 | +2.3% | 50,700 |
| 2021/02/19 | 4,760 | 4,960 | 4,740 | 4,955 | +100 | +2.1% | 64,100 |
| 2021/02/18 | 4,980 | 5,020 | 4,855 | 4,855 | -205 | -4.1% | 61,200 |
| 2021/02/17 | 4,995 | 5,150 | 4,970 | 5,060 | +30 | +0.6% | 55,000 |
| 2021/02/16 | 5,090 | 5,130 | 4,990 | 5,030 | -70 | -1.4% | 54,000 |
| 2021/02/15 | 5,100 | 5,220 | 5,050 | 5,100 | +50 | +1% | 59,600 |
| 2021/02/12 | 4,910 | 5,050 | 4,900 | 5,050 | +110 | +2.2% | 62,800 |
| 2021/02/10 | 5,010 | 5,030 | 4,900 | 4,940 | -60 | -1.2% | 83,300 |
| 2021/02/09 | 4,850 | 5,090 | 4,845 | 5,000 | +180 | +3.7% | 140,200 |
| 2021/02/08 | 4,825 | 4,920 | 4,735 | 4,820 | +10 | +0.2% | 166,100 |
| 2021/02/05 | 4,940 | 5,110 | 4,755 | 4,810 | -830 | -14.7% | 436,500 |
| 2021/02/04 | 5,530 | 5,670 | 5,440 | 5,640 | +50 | +0.9% | 112,400 |
| 2021/02/03 | 5,840 | 5,840 | 5,500 | 5,590 | -150 | -2.6% | 101,100 |
| 2021/02/02 | 5,600 | 5,810 | 5,460 | 5,740 | +280 | +5.1% | 90,800 |
| 2021/02/01 | 5,310 | 5,600 | 5,260 | 5,460 | +140 | +2.6% | 86,800 |
| 2021/01/29 | 5,480 | 5,690 | 5,240 | 5,320 | -10 | -0.2% | 110,600 |
| 2021/01/28 | 5,330 | 5,540 | 5,290 | 5,330 | -270 | -4.8% | 127,400 |
| 2021/01/27 | 5,900 | 5,900 | 5,570 | 5,600 | -230 | -3.9% | 115,200 |
| 2021/01/26 | 5,980 | 6,050 | 5,800 | 5,830 | -220 | -3.6% | 148,600 |
| 2021/01/25 | 5,700 | 6,050 | 5,620 | 6,050 | +580 | +10.6% | 140,200 |
| 2021/01/22 | 5,560 | 5,780 | 5,460 | 5,470 | -100 | -1.8% | 80,800 |
| 2021/01/21 | 5,700 | 5,870 | 5,560 | 5,570 | -110 | -1.9% | 149,200 |
| 2021/01/20 | 5,440 | 5,690 | 5,420 | 5,680 | +370 | +7% | 105,400 |
| 2021/01/19 | 5,390 | 5,410 | 5,270 | 5,310 | -60 | -1.1% | 51,000 |
1001～
1050
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
