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 |
|---|---|---|---|---|---|---|---|
| 2019/02/01 | 3,435 | 3,515 | 3,430 | 3,435 | -30 | -0.9% | 9,100 |
| 2019/01/31 | 3,425 | 3,475 | 3,400 | 3,465 | +65 | +1.9% | 14,600 |
| 2019/01/30 | 3,520 | 3,555 | 3,395 | 3,400 | -145 | -4.1% | 21,500 |
| 2019/01/29 | 3,615 | 3,615 | 3,500 | 3,545 | -140 | -3.8% | 30,300 |
| 2019/01/28 | 3,710 | 3,725 | 3,655 | 3,685 | -25 | -0.7% | 15,500 |
| 2019/01/25 | 3,520 | 3,710 | 3,520 | 3,710 | +205 | +5.8% | 22,000 |
| 2019/01/24 | 3,430 | 3,525 | 3,430 | 3,505 | +40 | +1.2% | 15,300 |
| 2019/01/23 | 3,500 | 3,500 | 3,395 | 3,465 | -40 | -1.1% | 21,200 |
| 2019/01/22 | 3,600 | 3,600 | 3,505 | 3,505 | -85 | -2.4% | 10,200 |
| 2019/01/21 | 3,580 | 3,645 | 3,570 | 3,590 | +15 | +0.4% | 10,900 |
| 2019/01/18 | 3,570 | 3,630 | 3,555 | 3,575 | +5 | +0.1% | 13,200 |
| 2019/01/17 | 3,590 | 3,620 | 3,510 | 3,570 | +15 | +0.4% | 8,500 |
| 2019/01/16 | 3,560 | 3,590 | 3,510 | 3,555 | -75 | -2.1% | 21,400 |
| 2019/01/15 | 3,585 | 3,665 | 3,570 | 3,630 | +20 | +0.6% | 12,000 |
| 2019/01/11 | 3,515 | 3,610 | 3,515 | 3,610 | +135 | +3.9% | 15,600 |
| 2019/01/10 | 3,565 | 3,630 | 3,470 | 3,475 | -110 | -3.1% | 16,400 |
| 2019/01/09 | 3,550 | 3,610 | 3,485 | 3,585 | +90 | +2.6% | 30,700 |
| 2019/01/08 | 3,340 | 3,525 | 3,340 | 3,495 | +155 | +4.6% | 30,400 |
| 2019/01/07 | 3,300 | 3,410 | 3,300 | 3,340 | +105 | +3.2% | 15,900 |
| 2019/01/04 | 3,280 | 3,280 | 3,110 | 3,235 | -150 | -4.4% | 25,400 |
| 2018/12/28 | 3,320 | 3,390 | 3,295 | 3,385 | -5 | -0.1% | 14,600 |
| 2018/12/27 | 3,415 | 3,430 | 3,305 | 3,390 | +185 | +5.8% | 20,500 |
| 2018/12/26 | 3,155 | 3,235 | 3,125 | 3,205 | +80 | +2.6% | 31,500 |
| 2018/12/25 | 3,150 | 3,230 | 3,100 | 3,125 | -270 | -8% | 50,700 |
| 2018/12/21 | 3,350 | 3,425 | 3,295 | 3,395 | -25 | -0.7% | 30,800 |
| 2018/12/20 | 3,550 | 3,550 | 3,360 | 3,420 | -135 | -3.8% | 23,600 |
| 2018/12/19 | 3,550 | 3,595 | 3,480 | 3,555 | +5 | +0.1% | 31,100 |
| 2018/12/18 | 3,650 | 3,655 | 3,545 | 3,550 | -140 | -3.8% | 15,000 |
| 2018/12/17 | 3,770 | 3,815 | 3,685 | 3,690 | -115 | -3% | 12,200 |
| 2018/12/14 | 3,880 | 3,880 | 3,735 | 3,805 | -95 | -2.4% | 24,100 |
| 2018/12/13 | 3,840 | 3,940 | 3,840 | 3,900 | +90 | +2.4% | 20,000 |
| 2018/12/12 | 3,705 | 3,845 | 3,700 | 3,810 | +105 | +2.8% | 16,400 |
| 2018/12/11 | 3,775 | 3,805 | 3,680 | 3,705 | -45 | -1.2% | 16,100 |
| 2018/12/10 | 3,770 | 3,810 | 3,740 | 3,750 | -125 | -3.2% | 26,200 |
| 2018/12/07 | 3,995 | 3,995 | 3,870 | 3,875 | -50 | -1.3% | 20,500 |
| 2018/12/06 | 4,050 | 4,050 | 3,895 | 3,925 | -125 | -3.1% | 20,800 |
| 2018/12/05 | 3,920 | 4,060 | 3,910 | 4,050 | ±0 | ±0% | 27,800 |
| 2018/12/04 | 4,200 | 4,235 | 3,960 | 4,050 | -150 | -3.6% | 29,800 |
| 2018/12/03 | 4,125 | 4,200 | 4,095 | 4,200 | +140 | +3.4% | 22,600 |
| 2018/11/30 | 4,125 | 4,175 | 4,015 | 4,060 | -120 | -2.9% | 37,700 |
| 2018/11/29 | 4,230 | 4,295 | 4,170 | 4,180 | -10 | -0.2% | 28,700 |
| 2018/11/28 | 4,190 | 4,225 | 4,145 | 4,190 | ±0 | ±0% | 31,600 |
| 2018/11/27 | 4,085 | 4,215 | 4,075 | 4,190 | +170 | +4.2% | 55,400 |
| 2018/11/26 | 3,920 | 4,115 | 3,920 | 4,020 | +140 | +3.6% | 33,300 |
| 2018/11/22 | 3,990 | 4,010 | 3,855 | 3,880 | -125 | -3.1% | 30,100 |
| 2018/11/21 | 3,895 | 4,010 | 3,870 | 4,005 | +40 | +1% | 30,700 |
| 2018/11/20 | 3,970 | 4,040 | 3,860 | 3,965 | -125 | -3.1% | 34,000 |
| 2018/11/19 | 3,960 | 4,095 | 3,900 | 4,090 | +165 | +4.2% | 39,500 |
| 2018/11/16 | 4,195 | 4,195 | 3,885 | 3,925 | -180 | -4.4% | 54,000 |
| 2018/11/15 | 4,190 | 4,235 | 4,065 | 4,105 | -85 | -2% | 28,900 |
1601～
1650
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
