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 |
|---|---|---|---|---|---|---|---|
| 2018/02/23 | 494 | 499 | 487 | 498 | +4 | +0.8% | 407,000 |
| 2018/02/22 | 498 | 499 | 479 | 494 | -1 | -0.2% | 534,000 |
| 2018/02/21 | 482 | 506 | 476 | 495 | +13 | +2.7% | 1,398,000 |
| 2018/02/20 | 475 | 483 | 468 | 482 | +10 | +2.1% | 858,000 |
| 2018/02/19 | 452 | 473 | 451 | 472 | +36 | +8.3% | 794,000 |
| 2018/02/16 | 439 | 445 | 432 | 436 | +4 | +0.9% | 412,000 |
| 2018/02/15 | 422 | 437 | 420 | 432 | +14 | +3.3% | 335,000 |
| 2018/02/14 | 432 | 441 | 411 | 418 | -14 | -3.2% | 389,000 |
| 2018/02/13 | 449 | 452 | 432 | 432 | -9 | -2% | 488,000 |
| 2018/02/09 | 423 | 443 | 422 | 441 | -2 | -0.5% | 678,000 |
| 2018/02/08 | 430 | 450 | 423 | 443 | +27 | +6.5% | 754,000 |
| 2018/02/07 | 435 | 436 | 414 | 416 | +9 | +2.2% | 640,000 |
| 2018/02/06 | 420 | 421 | 388 | 407 | -40 | -8.9% | 801,000 |
| 2018/02/05 | 451 | 453 | 440 | 447 | -17 | -3.7% | 929,000 |
| 2018/02/02 | 470 | 470 | 462 | 464 | -9 | -1.9% | 362,000 |
| 2018/02/01 | 463 | 473 | 463 | 473 | +10 | +2.2% | 399,000 |
| 2018/01/31 | 468 | 468 | 462 | 463 | -4 | -0.9% | 376,000 |
| 2018/01/30 | 478 | 479 | 462 | 467 | -13 | -2.7% | 430,000 |
| 2018/01/29 | 472 | 484 | 469 | 480 | +13 | +2.8% | 514,000 |
| 2018/01/26 | 467 | 472 | 466 | 467 | +1 | +0.2% | 352,000 |
| 2018/01/25 | 472 | 473 | 465 | 466 | -10 | -2.1% | 486,000 |
| 2018/01/24 | 481 | 482 | 471 | 476 | -3 | -0.6% | 313,000 |
| 2018/01/23 | 482 | 482 | 474 | 479 | +2 | +0.4% | 355,000 |
| 2018/01/22 | 480 | 483 | 473 | 477 | -2 | -0.4% | 416,000 |
| 2018/01/19 | 472 | 480 | 468 | 479 | +11 | +2.4% | 516,000 |
| 2018/01/18 | 475 | 484 | 466 | 468 | +1 | +0.2% | 707,000 |
| 2018/01/17 | 468 | 473 | 465 | 467 | -3 | -0.6% | 324,000 |
| 2018/01/16 | 470 | 470 | 461 | 470 | +5 | +1.1% | 410,000 |
| 2018/01/15 | 476 | 476 | 463 | 465 | -5 | -1.1% | 478,000 |
| 2018/01/12 | 476 | 479 | 469 | 470 | -6 | -1.3% | 396,000 |
| 2018/01/11 | 468 | 479 | 465 | 476 | ±0 | ±0% | 383,000 |
| 2018/01/10 | 476 | 476 | 467 | 476 | +4 | +0.8% | 463,000 |
| 2018/01/09 | 475 | 479 | 472 | 472 | +3 | +0.6% | 589,000 |
| 2018/01/05 | 475 | 477 | 463 | 469 | -3 | -0.6% | 594,000 |
| 2018/01/04 | 458 | 475 | 454 | 472 | +22 | +4.9% | 950,000 |
| 2017/12/29 | 449 | 459 | 446 | 450 | +1 | +0.2% | 545,000 |
| 2017/12/28 | 445 | 455 | 442 | 449 | +2 | +0.4% | 796,000 |
| 2017/12/27 | 440 | 447 | 438 | 447 | +7 | +1.6% | 407,000 |
| 2017/12/26 | 440 | 449 | 439 | 440 | +3 | +0.7% | 761,000 |
| 2017/12/25 | 445 | 445 | 437 | 437 | -5 | -1.1% | 562,000 |
| 2017/12/22 | 440 | 444 | 434 | 442 | +4 | +0.9% | 738,000 |
| 2017/12/21 | 442 | 443 | 436 | 438 | -4 | -0.9% | 919,000 |
| 2017/12/20 | 430 | 447 | 428 | 442 | +11 | +2.6% | 3,574,000 |
| 2017/12/19 | 433 | 437 | 428 | 431 | -2 | -0.5% | 682,000 |
| 2017/12/18 | 425 | 436 | 425 | 433 | +6 | +1.4% | 689,000 |
| 2017/12/15 | 436 | 436 | 424 | 427 | -10 | -2.3% | 963,000 |
| 2017/12/14 | 435 | 444 | 434 | 437 | ±0 | ±0% | 590,000 |
| 2017/12/13 | 442 | 453 | 436 | 437 | ±0 | ±0% | 2,144,000 |
| 2017/12/12 | 441 | 447 | 433 | 437 | -6 | -1.4% | 2,520,000 |
| 2017/12/11 | 442 | 448 | 435 | 443 | ±0 | ±0% | 979,000 |
1801～
1850
件表示中 / 3738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 | 1,065,000円 | -1.1% | -27.7% | 1.88% | 18.62倍 | 2.95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 | 92,300円 | +2.3% | -11.5% | 3.90% | 7.88倍 | 0.54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 | 316,000円 | +3.9% | +1.7% | 4.68% | 9.25倍 | 0.62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 | 159,000円 | -0.5% | +1.1% | 3.14% | 9.85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 | 70,200円 | +7.0% | -26.2% | 2.56% | 14.25倍 | 1.17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
