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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 2018/11/14 | 4,200 | 4,255 | 4,150 | 4,190 | +45 | +1.1% | 41,400 |
| 2018/11/13 | 4,090 | 4,185 | 4,035 | 4,145 | -125 | -2.9% | 45,900 |
| 2018/11/12 | 4,255 | 4,350 | 4,235 | 4,270 | +15 | +0.4% | 45,400 |
| 2018/11/09 | 4,200 | 4,290 | 4,160 | 4,255 | -55 | -1.3% | 53,100 |
| 2018/11/08 | 4,060 | 4,335 | 4,000 | 4,310 | +255 | +6.3% | 175,900 |
| 2018/11/07 | 3,475 | 4,150 | 3,460 | 4,055 | +545 | +15.5% | 210,500 |
| 2018/11/06 | 3,495 | 3,540 | 3,460 | 3,510 | -40 | -1.1% | 25,800 |
| 2018/11/05 | 3,490 | 3,565 | 3,440 | 3,550 | -10 | -0.3% | 31,200 |
| 2018/11/02 | 3,400 | 3,560 | 3,380 | 3,560 | +185 | +5.5% | 34,400 |
| 2018/11/01 | 3,455 | 3,480 | 3,320 | 3,375 | -55 | -1.6% | 36,200 |
| 2018/10/31 | 3,360 | 3,445 | 3,305 | 3,430 | +140 | +4.3% | 55,800 |
| 2018/10/30 | 3,100 | 3,295 | 3,040 | 3,290 | +145 | +4.6% | 26,200 |
| 2018/10/29 | 3,220 | 3,300 | 3,125 | 3,145 | -125 | -3.8% | 29,800 |
| 2018/10/26 | 3,200 | 3,325 | 3,125 | 3,270 | +100 | +3.2% | 41,500 |
| 2018/10/25 | 3,230 | 3,235 | 3,155 | 3,170 | -205 | -6.1% | 41,100 |
| 2018/10/24 | 3,385 | 3,420 | 3,300 | 3,375 | -15 | -0.4% | 23,800 |
| 2018/10/23 | 3,465 | 3,465 | 3,365 | 3,390 | -100 | -2.9% | 23,000 |
| 2018/10/22 | 3,455 | 3,510 | 3,395 | 3,490 | +15 | +0.4% | 11,200 |
| 2018/10/19 | 3,515 | 3,520 | 3,420 | 3,475 | -75 | -2.1% | 13,100 |
| 2018/10/18 | 3,580 | 3,590 | 3,520 | 3,550 | ±0 | ±0% | 19,700 |
| 2018/10/17 | 3,430 | 3,585 | 3,430 | 3,550 | +180 | +5.3% | 28,800 |
| 2018/10/16 | 3,400 | 3,430 | 3,330 | 3,370 | -40 | -1.2% | 30,200 |
| 2018/10/15 | 3,450 | 3,510 | 3,400 | 3,410 | -75 | -2.2% | 16,100 |
| 2018/10/12 | 3,320 | 3,515 | 3,320 | 3,485 | +100 | +3% | 22,400 |
| 2018/10/11 | 3,350 | 3,515 | 3,315 | 3,385 | -135 | -3.8% | 35,600 |
| 2018/10/10 | 3,550 | 3,610 | 3,515 | 3,520 | -25 | -0.7% | 17,600 |
| 2018/10/09 | 3,685 | 3,690 | 3,515 | 3,545 | -145 | -3.9% | 20,100 |
| 2018/10/05 | 3,795 | 3,795 | 3,685 | 3,690 | -120 | -3.1% | 20,200 |
| 2018/10/04 | 3,800 | 3,865 | 3,770 | 3,810 | +10 | +0.3% | 13,700 |
| 2018/10/03 | 3,855 | 3,885 | 3,795 | 3,800 | -55 | -1.4% | 10,800 |
| 2018/10/02 | 3,900 | 3,945 | 3,855 | 3,855 | -50 | -1.3% | 14,700 |
1601～
1650
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
