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 |
|---|---|---|---|---|---|---|---|
| 2021/02/24 | 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 |
| 2021/01/18 | 5,320 | 5,470 | 5,230 | 5,370 | -40 | -0.7% | 62,800 |
| 2021/01/15 | 5,400 | 5,570 | 5,310 | 5,410 | +210 | +4% | 136,400 |
| 2021/01/14 | 5,520 | 5,740 | 5,130 | 5,200 | -270 | -4.9% | 194,800 |
| 2021/01/13 | 5,150 | 5,500 | 5,150 | 5,470 | +370 | +7.3% | 131,600 |
| 2021/01/12 | 4,900 | 5,280 | 4,900 | 5,100 | +265 | +5.5% | 167,000 |
| 2021/01/08 | 4,595 | 4,835 | 4,580 | 4,835 | +350 | +7.8% | 107,900 |
| 2021/01/07 | 4,395 | 4,520 | 4,350 | 4,485 | +180 | +4.2% | 53,100 |
| 2021/01/06 | 4,290 | 4,330 | 4,240 | 4,305 | +20 | +0.5% | 24,000 |
| 2021/01/05 | 4,190 | 4,360 | 4,180 | 4,285 | +35 | +0.8% | 27,300 |
| 2021/01/04 | 4,300 | 4,300 | 4,175 | 4,250 | -85 | -2% | 19,600 |
| 2020/12/30 | 4,275 | 4,350 | 4,250 | 4,335 | -10 | -0.2% | 19,900 |
| 2020/12/29 | 4,260 | 4,360 | 4,245 | 4,345 | +100 | +2.4% | 32,000 |
| 2020/12/28 | 4,240 | 4,290 | 4,170 | 4,245 | +45 | +1.1% | 32,000 |
| 2020/12/25 | 4,280 | 4,280 | 4,180 | 4,200 | -60 | -1.4% | 17,800 |
| 2020/12/24 | 4,180 | 4,290 | 4,180 | 4,260 | +85 | +2% | 29,200 |
| 2020/12/23 | 4,200 | 4,210 | 4,115 | 4,175 | -45 | -1.1% | 23,800 |
| 2020/12/22 | 4,245 | 4,275 | 4,130 | 4,220 | -40 | -0.9% | 40,700 |
| 2020/12/21 | 4,380 | 4,380 | 4,215 | 4,260 | -50 | -1.2% | 19,200 |
| 2020/12/18 | 4,415 | 4,440 | 4,285 | 4,310 | -170 | -3.8% | 32,000 |
| 2020/12/17 | 4,560 | 4,575 | 4,440 | 4,480 | -25 | -0.6% | 28,200 |
| 2020/12/16 | 4,490 | 4,575 | 4,445 | 4,505 | +75 | +1.7% | 44,400 |
| 2020/12/15 | 4,450 | 4,530 | 4,400 | 4,430 | -50 | -1.1% | 31,600 |
| 2020/12/14 | 4,230 | 4,500 | 4,190 | 4,480 | +260 | +6.2% | 66,800 |
| 2020/12/11 | 4,255 | 4,345 | 4,170 | 4,220 | +20 | +0.5% | 44,800 |
| 2020/12/10 | 4,425 | 4,425 | 4,190 | 4,200 | -220 | -5% | 44,700 |
1101～
1150
件表示中 / 3767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 | 945,000円 | -1.1% | -27.7% | 2.12% | 16.53倍 | 2.62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 |
| ＯＫＩ | 157,700円 | -0.5% | +1.1% | 3.17% | 9.77倍 | 0.94倍 |
|
祖業の情報通信システムのほかプリンタ、ＡＴＭ、ＥＭＳの４本柱。社会インフラシステム育成 |
| ホシデン | 223,100円 | +72.9% | +8.3% | 2.24% | 10.05倍 | 0.81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 | 103,600円 | +0.4% | -35.2% | 4.05% | 17.71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 | 1,012,000円 | +9.5% | +49.3% | 2.08% | 14.09倍 | 1.06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 |
市場注目の銘柄
チャート関連のコラム
