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 |
---|---|---|---|---|---|---|---|
2019/05/21 | 2,775 | 2,788 | 2,713 | 2,768 | -35 | -1.2% | 15,500 |
2019/05/20 | 2,922 | 2,922 | 2,795 | 2,803 | -120 | -4.1% | 13,100 |
2019/05/17 | 2,884 | 2,927 | 2,847 | 2,923 | +89 | +3.1% | 17,000 |
2019/05/16 | 2,911 | 2,923 | 2,817 | 2,834 | -105 | -3.6% | 23,900 |
2019/05/15 | 2,938 | 2,957 | 2,845 | 2,939 | +40 | +1.4% | 18,400 |
2019/05/14 | 2,881 | 2,906 | 2,800 | 2,899 | -32 | -1.1% | 27,700 |
2019/05/13 | 3,045 | 3,045 | 2,901 | 2,931 | -74 | -2.5% | 37,900 |
2019/05/10 | 3,170 | 3,250 | 2,998 | 3,005 | -375 | -11.1% | 65,400 |
2019/05/09 | 3,590 | 3,645 | 3,260 | 3,380 | -245 | -6.8% | 44,200 |
2019/05/08 | 3,620 | 3,635 | 3,580 | 3,625 | -40 | -1.1% | 14,400 |
2019/05/07 | 3,815 | 3,815 | 3,660 | 3,665 | -145 | -3.8% | 17,900 |
2019/04/26 | 3,825 | 3,825 | 3,740 | 3,810 | -15 | -0.4% | 10,000 |
2019/04/25 | 3,795 | 3,830 | 3,780 | 3,825 | +40 | +1.1% | 11,200 |
2019/04/24 | 3,800 | 3,825 | 3,735 | 3,785 | +5 | +0.1% | 12,200 |
2019/04/23 | 3,855 | 3,865 | 3,770 | 3,780 | -75 | -1.9% | 12,700 |
2019/04/22 | 3,950 | 3,950 | 3,825 | 3,855 | -45 | -1.2% | 13,600 |
2019/04/19 | 3,855 | 3,900 | 3,855 | 3,900 | +65 | +1.7% | 6,300 |
2019/04/18 | 3,955 | 3,980 | 3,825 | 3,835 | -110 | -2.8% | 18,400 |
2019/04/17 | 3,970 | 3,975 | 3,920 | 3,945 | -10 | -0.3% | 20,700 |
2019/04/16 | 3,985 | 3,990 | 3,930 | 3,955 | -25 | -0.6% | 6,100 |
2019/04/15 | 3,950 | 4,010 | 3,950 | 3,980 | +35 | +0.9% | 17,700 |
2019/04/12 | 3,975 | 3,975 | 3,910 | 3,945 | -10 | -0.3% | 14,700 |
2019/04/11 | 4,035 | 4,035 | 3,950 | 3,955 | -80 | -2% | 15,300 |
2019/04/10 | 3,810 | 4,050 | 3,800 | 4,035 | +155 | +4% | 44,200 |
2019/04/09 | 3,840 | 3,880 | 3,780 | 3,880 | +30 | +0.8% | 20,200 |
2019/04/08 | 3,860 | 3,875 | 3,800 | 3,850 | +20 | +0.5% | 12,900 |
2019/04/05 | 3,800 | 3,860 | 3,770 | 3,830 | +30 | +0.8% | 32,700 |
2019/04/04 | 3,790 | 3,810 | 3,735 | 3,800 | +40 | +1.1% | 26,900 |
2019/04/03 | 3,630 | 3,765 | 3,630 | 3,760 | +150 | +4.2% | 38,400 |
2019/04/02 | 3,545 | 3,610 | 3,545 | 3,610 | +90 | +2.6% | 23,100 |
2019/04/01 | 3,450 | 3,530 | 3,450 | 3,520 | +95 | +2.8% | 30,500 |
2019/03/29 | 3,540 | 3,540 | 3,380 | 3,425 | -65 | -1.9% | 27,200 |
2019/03/28 | 3,565 | 3,565 | 3,445 | 3,490 | -100 | -2.8% | 28,600 |
2019/03/27 | 3,605 | 3,630 | 3,530 | 3,590 | -130 | -3.5% | 38,900 |
2019/03/26 | 3,720 | 3,845 | 3,670 | 3,720 | +210 | +6% | 160,000 |
2019/03/25 | 3,520 | 3,520 | 3,465 | 3,510 | -85 | -2.4% | 29,400 |
2019/03/22 | 3,500 | 3,595 | 3,465 | 3,595 | +140 | +4.1% | 29,400 |
2019/03/20 | 3,425 | 3,475 | 3,420 | 3,455 | +30 | +0.9% | 19,900 |
2019/03/19 | 3,490 | 3,500 | 3,420 | 3,425 | -65 | -1.9% | 23,900 |
2019/03/18 | 3,390 | 3,500 | 3,390 | 3,490 | +130 | +3.9% | 21,200 |
2019/03/15 | 3,335 | 3,445 | 3,335 | 3,360 | +5 | +0.1% | 21,700 |
2019/03/14 | 3,455 | 3,455 | 3,345 | 3,355 | -90 | -2.6% | 20,300 |
2019/03/13 | 3,470 | 3,515 | 3,430 | 3,445 | -25 | -0.7% | 17,400 |
2019/03/12 | 3,530 | 3,570 | 3,440 | 3,470 | ±0 | ±0% | 16,900 |
2019/03/11 | 3,515 | 3,520 | 3,415 | 3,470 | -30 | -0.9% | 12,400 |
2019/03/08 | 3,650 | 3,650 | 3,450 | 3,500 | -155 | -4.2% | 30,700 |
2019/03/07 | 3,740 | 3,740 | 3,655 | 3,655 | -175 | -4.6% | 19,900 |
2019/03/06 | 3,860 | 3,865 | 3,780 | 3,830 | -30 | -0.8% | 9,200 |
2019/03/05 | 3,830 | 3,870 | 3,790 | 3,860 | -20 | -0.5% | 14,700 |
2019/03/04 | 3,825 | 3,895 | 3,800 | 3,880 | +55 | +1.4% | 13,000 |
1501~
1550
件表示中 / 3737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 | 1,072,000円 | -1.1% | -27.7% | 1.87% | 18.75倍 | 2.97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 | 91,500円 | +2.3% | -11.5% | 3.93% | 7.81倍 | 0.53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 |
フェローテック | 320,000円 | +3.9% | +1.7% | 4.63% | 9.37倍 | 0.63倍 |
|
半導体ウエハ・半導体設備向け部品を製造。真空シール世界シェア6割。装置や材料、消耗品も |
OKI | 158,800円 | -0.5% | +1.1% | 3.15% | 9.84倍 | 0.95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 |
三井ハイテ | 69,700円 | +7.0% | -26.2% | 2.58% | 14.15倍 | 1.16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 |
市場注目の銘柄
チャート関連のコラム