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 |
|---|---|---|---|---|---|---|---|
| 2021/05/12 | 5,940 | 5,950 | 5,660 | 5,720 | -190 | -3.2% | 54,600 |
| 2021/05/11 | 6,010 | 6,020 | 5,880 | 5,910 | -160 | -2.6% | 37,800 |
| 2021/05/10 | 6,110 | 6,120 | 6,040 | 6,070 | -40 | -0.7% | 19,600 |
| 2021/05/07 | 6,080 | 6,220 | 6,040 | 6,110 | +30 | +0.5% | 30,400 |
| 2021/05/06 | 5,990 | 6,130 | 5,870 | 6,080 | +100 | +1.7% | 34,500 |
| 2021/04/30 | 6,070 | 6,130 | 5,980 | 5,980 | -100 | -1.6% | 22,200 |
| 2021/04/28 | 5,940 | 6,100 | 5,910 | 6,080 | +110 | +1.8% | 32,700 |
| 2021/04/27 | 6,020 | 6,050 | 5,960 | 5,970 | -40 | -0.7% | 20,700 |
| 2021/04/26 | 6,040 | 6,120 | 6,000 | 6,010 | +70 | +1.2% | 33,800 |
| 2021/04/23 | 6,110 | 6,150 | 5,940 | 5,940 | -210 | -3.4% | 42,800 |
| 2021/04/22 | 6,070 | 6,240 | 6,040 | 6,150 | +250 | +4.2% | 72,800 |
| 2021/04/21 | 6,080 | 6,130 | 5,870 | 5,900 | -300 | -4.8% | 53,300 |
| 2021/04/20 | 6,090 | 6,230 | 6,010 | 6,200 | +40 | +0.6% | 43,300 |
| 2021/04/19 | 6,080 | 6,210 | 6,000 | 6,160 | +180 | +3% | 69,500 |
| 2021/04/16 | 5,930 | 6,030 | 5,920 | 5,980 | +50 | +0.8% | 32,200 |
| 2021/04/15 | 5,970 | 5,970 | 5,820 | 5,930 | -10 | -0.2% | 23,600 |
| 2021/04/14 | 5,920 | 5,940 | 5,820 | 5,940 | +10 | +0.2% | 23,800 |
| 2021/04/13 | 5,890 | 6,000 | 5,770 | 5,930 | +30 | +0.5% | 32,400 |
| 2021/04/12 | 5,970 | 6,000 | 5,830 | 5,900 | +20 | +0.3% | 27,500 |
| 2021/04/09 | 6,030 | 6,070 | 5,880 | 5,880 | -170 | -2.8% | 77,600 |
| 2021/04/08 | 6,150 | 6,150 | 5,970 | 6,050 | -200 | -3.2% | 82,700 |
| 2021/04/07 | 5,850 | 6,250 | 5,710 | 6,250 | +500 | +8.7% | 212,500 |
| 2021/04/06 | 5,940 | 5,960 | 5,740 | 5,750 | -160 | -2.7% | 66,200 |
| 2021/04/05 | 5,950 | 5,970 | 5,860 | 5,910 | +40 | +0.7% | 56,400 |
| 2021/04/02 | 5,860 | 5,970 | 5,740 | 5,870 | +20 | +0.3% | 85,300 |
| 2021/04/01 | 5,610 | 5,870 | 5,610 | 5,850 | +300 | +5.4% | 75,900 |
| 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 |
1051～
1100
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
