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 |
|---|---|---|---|---|---|---|---|
| 2021/07/21 | 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 |
| 2021/06/15 | 8,000 | 8,060 | 7,630 | 7,840 | -60 | -0.8% | 98,900 |
| 2021/06/14 | 7,740 | 7,910 | 7,660 | 7,900 | +310 | +4.1% | 87,800 |
| 2021/06/11 | 7,720 | 7,880 | 7,560 | 7,590 | -20 | -0.3% | 78,000 |
| 2021/06/10 | 7,630 | 7,690 | 7,450 | 7,610 | -120 | -1.6% | 85,000 |
| 2021/06/09 | 7,860 | 7,900 | 7,480 | 7,730 | -80 | -1% | 121,100 |
| 2021/06/08 | 8,040 | 8,160 | 7,600 | 7,810 | -160 | -2% | 217,700 |
| 2021/06/07 | 7,780 | 8,210 | 7,690 | 7,970 | +620 | +8.4% | 349,500 |
| 2021/06/04 | 7,010 | 7,550 | 6,990 | 7,350 | +240 | +3.4% | 135,000 |
| 2021/06/03 | 7,020 | 7,240 | 7,010 | 7,110 | +150 | +2.2% | 124,000 |
| 2021/06/02 | 6,950 | 6,980 | 6,820 | 6,960 | -10 | -0.1% | 55,500 |
| 2021/06/01 | 6,700 | 6,980 | 6,620 | 6,970 | +490 | +7.6% | 126,500 |
| 2021/05/31 | 6,540 | 6,570 | 6,380 | 6,480 | -20 | -0.3% | 35,700 |
| 2021/05/28 | 6,490 | 6,540 | 6,400 | 6,500 | +80 | +1.2% | 45,700 |
| 2021/05/27 | 6,580 | 6,600 | 6,400 | 6,420 | -80 | -1.2% | 39,100 |
| 2021/05/26 | 6,600 | 6,720 | 6,490 | 6,500 | -130 | -2% | 72,300 |
| 2021/05/25 | 6,240 | 6,630 | 6,210 | 6,630 | +420 | +6.8% | 133,500 |
| 2021/05/24 | 6,120 | 6,240 | 6,090 | 6,210 | +120 | +2% | 34,400 |
| 2021/05/21 | 6,180 | 6,200 | 6,070 | 6,090 | -20 | -0.3% | 21,400 |
| 2021/05/20 | 5,970 | 6,180 | 5,950 | 6,110 | +210 | +3.6% | 42,400 |
| 2021/05/19 | 5,970 | 6,000 | 5,880 | 5,900 | -100 | -1.7% | 26,700 |
| 2021/05/18 | 5,800 | 6,010 | 5,670 | 6,000 | +200 | +3.4% | 54,100 |
| 2021/05/17 | 6,050 | 6,090 | 5,770 | 5,800 | -170 | -2.8% | 37,000 |
| 2021/05/14 | 5,810 | 6,040 | 5,660 | 5,970 | +470 | +8.5% | 119,500 |
| 2021/05/13 | 5,560 | 5,790 | 5,500 | 5,500 | -220 | -3.8% | 78,900 |
1001～
1050
件表示中 / 3768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 | 935,000円 | -1.1% | -27.7% | 2.14% | 16.35倍 | 2.59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 |
| ホシデン | 225,600円 | +72.9% | +8.3% | 2.22% | 10.16倍 | 0.82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 | 104,100円 | +0.4% | -35.2% | 4.03% | 17.80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 | 994,000円 | +9.5% | +49.3% | 2.11% | 13.84倍 | 1.04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 |
| 象 印 | 173,000円 | +3.2% | +1.3% | 3.70% | 22.88倍 | 1.24倍 |
|
調理用家電・リビング用品の専業大手。海外生産比率が５割超。台湾などアジアと北米に強い |
市場注目の銘柄
チャート関連のコラム
