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 |
|---|---|---|---|---|---|---|---|
| 2025/03/07 | 7,040 | 7,230 | 7,020 | 7,020 | -260 | -3.6% | 501,300 |
| 2025/03/06 | 7,350 | 7,360 | 7,090 | 7,280 | +80 | +1.1% | 535,400 |
| 2025/03/05 | 7,400 | 7,440 | 7,190 | 7,200 | -150 | -2% | 639,000 |
| 2025/03/04 | 7,650 | 7,660 | 7,250 | 7,350 | -450 | -5.8% | 814,100 |
| 2025/03/03 | 8,150 | 8,150 | 7,790 | 7,800 | -290 | -3.6% | 796,900 |
| 2025/02/28 | 8,230 | 8,320 | 7,960 | 8,090 | -510 | -5.9% | 905,500 |
| 2025/02/27 | 8,980 | 9,070 | 8,580 | 8,600 | -300 | -3.4% | 543,200 |
| 2025/02/26 | 8,750 | 9,050 | 8,700 | 8,900 | +130 | +1.5% | 618,000 |
| 2025/02/25 | 9,010 | 9,350 | 8,730 | 8,770 | -390 | -4.3% | 1,125,000 |
| 2025/02/21 | 8,940 | 9,250 | 8,930 | 9,160 | +70 | +0.8% | 371,100 |
| 2025/02/20 | 8,980 | 9,120 | 8,660 | 9,090 | -140 | -1.5% | 762,200 |
| 2025/02/19 | 9,290 | 9,520 | 9,220 | 9,230 | -80 | -0.9% | 454,600 |
| 2025/02/18 | 9,560 | 9,750 | 9,300 | 9,310 | -210 | -2.2% | 493,300 |
| 2025/02/17 | 9,130 | 9,600 | 9,130 | 9,520 | +420 | +4.6% | 552,200 |
| 2025/02/14 | 9,260 | 9,340 | 8,980 | 9,100 | -180 | -1.9% | 433,200 |
| 2025/02/13 | 9,420 | 9,600 | 9,210 | 9,280 | +10 | +0.1% | 563,600 |
| 2025/02/12 | 9,250 | 9,360 | 8,950 | 9,270 | +20 | +0.2% | 871,700 |
| 2025/02/10 | 8,900 | 9,550 | 8,900 | 9,250 | +50 | +0.5% | 1,046,200 |
| 2025/02/07 | 8,590 | 9,830 | 8,550 | 9,200 | +720 | +8.5% | 2,577,100 |
| 2025/02/06 | 8,550 | 8,900 | 7,840 | 8,480 | +30 | +0.4% | 1,844,100 |
| 2025/02/05 | 8,400 | 8,510 | 8,260 | 8,450 | +180 | +2.2% | 602,800 |
| 2025/02/04 | 8,030 | 8,330 | 7,990 | 8,270 | +340 | +4.3% | 609,400 |
| 2025/02/03 | 8,070 | 8,200 | 7,890 | 7,930 | -290 | -3.5% | 511,600 |
| 2025/01/31 | 8,280 | 8,300 | 8,150 | 8,220 | +60 | +0.7% | 328,000 |
| 2025/01/30 | 8,170 | 8,350 | 8,000 | 8,160 | -40 | -0.5% | 520,600 |
| 2025/01/29 | 8,250 | 8,290 | 7,980 | 8,200 | +170 | +2.1% | 667,300 |
| 2025/01/28 | 8,050 | 8,320 | 7,920 | 8,030 | -360 | -4.3% | 950,000 |
| 2025/01/27 | 9,140 | 9,140 | 8,340 | 8,390 | -790 | -8.6% | 1,095,900 |
| 2025/01/24 | 9,670 | 9,720 | 9,140 | 9,180 | -610 | -6.2% | 1,011,700 |
| 2025/01/23 | 10,240 | 10,340 | 9,620 | 9,790 | -250 | -2.5% | 726,100 |
| 2025/01/22 | 9,770 | 10,130 | 9,730 | 10,040 | +520 | +5.5% | 1,066,100 |
| 2025/01/21 | 9,400 | 9,650 | 9,340 | 9,520 | +270 | +2.9% | 901,300 |
| 2025/01/20 | 8,840 | 9,400 | 8,760 | 9,250 | +490 | +5.6% | 1,009,000 |
| 2025/01/17 | 8,350 | 8,840 | 8,320 | 8,760 | +310 | +3.7% | 1,007,400 |
| 2025/01/16 | 7,840 | 8,550 | 7,810 | 8,450 | +760 | +9.9% | 794,700 |
| 2025/01/15 | 7,950 | 7,960 | 7,630 | 7,690 | -250 | -3.1% | 528,300 |
| 2025/01/14 | 8,410 | 8,430 | 7,810 | 7,940 | -620 | -7.2% | 806,000 |
| 2025/01/10 | 8,530 | 8,820 | 8,510 | 8,560 | -100 | -1.2% | 357,200 |
| 2025/01/09 | 8,690 | 8,730 | 8,460 | 8,660 | -40 | -0.5% | 414,600 |
| 2025/01/08 | 8,400 | 8,790 | 8,320 | 8,700 | +170 | +2% | 396,000 |
| 2025/01/07 | 8,640 | 8,850 | 8,440 | 8,530 | +190 | +2.3% | 820,900 |
| 2025/01/06 | 8,070 | 8,350 | 8,000 | 8,340 | +340 | +4.3% | 542,200 |
| 2024/12/30 | 8,190 | 8,270 | 7,970 | 8,000 | -140 | -1.7% | 297,900 |
| 2024/12/27 | 8,090 | 8,180 | 7,970 | 8,140 | +120 | +1.5% | 249,400 |
| 2024/12/26 | 8,070 | 8,160 | 8,000 | 8,020 | -70 | -0.9% | 261,000 |
| 2024/12/25 | 8,230 | 8,230 | 8,030 | 8,090 | -80 | -1% | 246,400 |
| 2024/12/24 | 8,110 | 8,180 | 7,960 | 8,170 | +90 | +1.1% | 418,600 |
| 2024/12/23 | 7,730 | 8,080 | 7,660 | 8,080 | +370 | +4.8% | 406,100 |
| 2024/12/20 | 7,830 | 7,890 | 7,670 | 7,710 | -140 | -1.8% | 358,000 |
| 2024/12/19 | 7,720 | 7,960 | 7,660 | 7,850 | -20 | -0.3% | 280,700 |
101～
150
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
