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 |
|---|---|---|---|---|---|---|---|
| 2019/04/16 | 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 |
| 2019/03/01 | 3,820 | 3,850 | 3,795 | 3,825 | ±0 | ±0% | 15,300 |
| 2019/02/28 | 3,865 | 3,905 | 3,805 | 3,825 | -40 | -1% | 21,200 |
| 2019/02/27 | 3,780 | 3,890 | 3,770 | 3,865 | +95 | +2.5% | 30,600 |
| 2019/02/26 | 3,665 | 3,770 | 3,645 | 3,770 | +115 | +3.1% | 31,800 |
| 2019/02/25 | 3,550 | 3,670 | 3,540 | 3,655 | +175 | +5% | 28,300 |
| 2019/02/22 | 3,495 | 3,505 | 3,420 | 3,480 | -40 | -1.1% | 14,200 |
| 2019/02/21 | 3,520 | 3,560 | 3,510 | 3,520 | -10 | -0.3% | 9,900 |
| 2019/02/20 | 3,505 | 3,545 | 3,495 | 3,530 | +25 | +0.7% | 9,000 |
| 2019/02/19 | 3,490 | 3,555 | 3,475 | 3,505 | +20 | +0.6% | 11,200 |
| 2019/02/18 | 3,515 | 3,535 | 3,485 | 3,485 | +25 | +0.7% | 13,900 |
| 2019/02/15 | 3,560 | 3,560 | 3,460 | 3,460 | -100 | -2.8% | 15,300 |
| 2019/02/14 | 3,645 | 3,670 | 3,545 | 3,560 | -90 | -2.5% | 20,700 |
| 2019/02/13 | 3,400 | 3,715 | 3,400 | 3,650 | +320 | +9.6% | 52,400 |
| 2019/02/12 | 3,335 | 3,360 | 3,285 | 3,330 | +30 | +0.9% | 28,800 |
| 2019/02/08 | 3,360 | 3,445 | 3,260 | 3,300 | -270 | -7.6% | 47,300 |
| 2019/02/07 | 3,575 | 3,640 | 3,530 | 3,570 | ±0 | ±0% | 24,100 |
| 2019/02/06 | 3,600 | 3,630 | 3,540 | 3,570 | -20 | -0.6% | 12,600 |
| 2019/02/05 | 3,505 | 3,595 | 3,505 | 3,590 | +85 | +2.4% | 11,800 |
| 2019/02/04 | 3,480 | 3,530 | 3,465 | 3,505 | +70 | +2% | 16,500 |
1551～
1600
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
