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 |
|---|---|---|---|---|---|---|---|
| 2018/11/14 | 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 |
| 2018/10/01 | 3,940 | 4,010 | 3,890 | 3,905 | ±0 | ±0% | 11,400 |
| 2018/09/28 | 3,840 | 3,940 | 3,840 | 3,905 | +75 | +2% | 16,800 |
| 2018/09/27 | 3,980 | 3,990 | 3,830 | 3,830 | -185 | -4.6% | 31,000 |
| 2018/09/26 | 3,990 | 4,100 | 3,920 | 4,015 | +3,616 | +906.3% | 33,100 |
| 2018/09/25 | 397 | 400 | 389 | 399 | +4 | +1% | 121,000 |
| 2018/09/21 | 391 | 397 | 386 | 395 | +10 | +2.6% | 301,000 |
| 2018/09/20 | 396 | 396 | 381 | 385 | -11 | -2.8% | 354,000 |
| 2018/09/19 | 391 | 398 | 387 | 396 | +13 | +3.4% | 258,000 |
| 2018/09/18 | 387 | 387 | 376 | 383 | +1 | +0.3% | 281,000 |
| 2018/09/14 | 363 | 383 | 363 | 382 | +24 | +6.7% | 408,000 |
| 2018/09/13 | 359 | 370 | 356 | 358 | -7 | -1.9% | 384,000 |
| 2018/09/12 | 378 | 378 | 362 | 365 | -13 | -3.4% | 352,000 |
| 2018/09/11 | 382 | 384 | 377 | 378 | -1 | -0.3% | 160,000 |
| 2018/09/10 | 389 | 392 | 378 | 379 | -10 | -2.6% | 281,000 |
| 2018/09/07 | 389 | 393 | 381 | 389 | -2 | -0.5% | 315,000 |
| 2018/09/06 | 398 | 398 | 386 | 391 | -12 | -3% | 508,000 |
| 2018/09/05 | 407 | 408 | 400 | 403 | -1 | -0.2% | 210,000 |
| 2018/09/04 | 405 | 410 | 404 | 404 | +1 | +0.2% | 201,000 |
| 2018/09/03 | 419 | 419 | 400 | 403 | -16 | -3.8% | 440,000 |
1651～
1700
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
