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 |
|---|---|---|---|---|---|---|---|
| 2024/12/18 | 7,880 | 8,100 | 7,850 | 7,870 | -90 | -1.1% | 302,100 |
| 2024/12/17 | 7,980 | 8,040 | 7,800 | 7,960 | +80 | +1% | 322,600 |
| 2024/12/16 | 7,910 | 8,050 | 7,870 | 7,880 | ±0 | ±0% | 307,400 |
| 2024/12/13 | 7,870 | 8,100 | 7,660 | 7,880 | -70 | -0.9% | 534,300 |
| 2024/12/12 | 8,170 | 8,170 | 7,910 | 7,950 | +10 | +0.1% | 412,900 |
| 2024/12/11 | 8,050 | 8,100 | 7,820 | 7,940 | -210 | -2.6% | 570,300 |
| 2024/12/10 | 8,020 | 8,210 | 7,990 | 8,150 | +130 | +1.6% | 385,600 |
| 2024/12/09 | 8,400 | 8,430 | 7,960 | 8,020 | -350 | -4.2% | 524,600 |
| 2024/12/06 | 8,530 | 8,590 | 8,270 | 8,370 | -270 | -3.1% | 409,200 |
| 2024/12/05 | 9,150 | 9,180 | 8,570 | 8,640 | -270 | -3% | 732,800 |
| 2024/12/04 | 8,550 | 9,030 | 8,430 | 8,910 | +350 | +4.1% | 938,200 |
| 2024/12/03 | 8,030 | 8,630 | 7,970 | 8,560 | +770 | +9.9% | 1,479,800 |
| 2024/12/02 | 7,410 | 7,820 | 7,400 | 7,790 | +430 | +5.8% | 765,000 |
| 2024/11/29 | 7,400 | 7,450 | 7,300 | 7,360 | -30 | -0.4% | 298,600 |
| 2024/11/28 | 7,220 | 7,550 | 7,180 | 7,390 | -50 | -0.7% | 788,900 |
| 2024/11/27 | 7,600 | 7,640 | 7,420 | 7,440 | -330 | -4.2% | 592,500 |
| 2024/11/26 | 8,070 | 8,100 | 7,670 | 7,770 | -220 | -2.8% | 524,600 |
| 2024/11/25 | 8,350 | 8,370 | 7,970 | 7,990 | -320 | -3.9% | 593,100 |
| 2024/11/22 | 8,590 | 8,600 | 8,250 | 8,310 | -240 | -2.8% | 677,600 |
| 2024/11/21 | 8,400 | 8,730 | 8,100 | 8,550 | +250 | +3% | 889,500 |
| 2024/11/20 | 8,010 | 8,340 | 8,010 | 8,300 | +240 | +3% | 718,100 |
| 2024/11/19 | 7,990 | 8,200 | 7,940 | 8,060 | +60 | +0.8% | 513,200 |
| 2024/11/18 | 8,210 | 8,300 | 7,980 | 8,000 | -330 | -4% | 642,400 |
| 2024/11/15 | 8,610 | 8,680 | 8,160 | 8,330 | -240 | -2.8% | 965,300 |
| 2024/11/14 | 9,220 | 9,250 | 8,550 | 8,570 | -650 | -7% | 660,800 |
| 2024/11/13 | 9,600 | 9,650 | 9,190 | 9,220 | -240 | -2.5% | 531,600 |
| 2024/11/12 | 10,260 | 10,260 | 9,460 | 9,460 | -850 | -8.2% | 815,700 |
| 2024/11/11 | 10,710 | 10,870 | 10,230 | 10,310 | -450 | -4.2% | 583,900 |
| 2024/11/08 | 10,890 | 11,400 | 10,610 | 10,760 | +50 | +0.5% | 893,200 |
| 2024/11/07 | 11,220 | 11,520 | 9,760 | 10,710 | -340 | -3.1% | 1,657,400 |
| 2024/11/06 | 10,740 | 11,290 | 10,690 | 11,050 | +520 | +4.9% | 791,600 |
| 2024/11/05 | 10,450 | 10,930 | 10,400 | 10,530 | +220 | +2.1% | 607,600 |
| 2024/11/01 | 10,360 | 10,630 | 10,310 | 10,310 | -570 | -5.2% | 507,200 |
| 2024/10/31 | 10,940 | 11,070 | 10,830 | 10,880 | -320 | -2.9% | 571,100 |
| 2024/10/30 | 10,870 | 11,200 | 10,780 | 11,200 | +560 | +5.3% | 774,400 |
| 2024/10/29 | 10,700 | 10,700 | 10,490 | 10,640 | -10 | -0.1% | 330,800 |
| 2024/10/28 | 10,060 | 10,700 | 10,010 | 10,650 | +600 | +6% | 592,100 |
| 2024/10/25 | 10,170 | 10,300 | 9,910 | 10,050 | -220 | -2.1% | 490,800 |
| 2024/10/24 | 9,940 | 10,270 | 9,920 | 10,270 | +230 | +2.3% | 359,900 |
| 2024/10/23 | 10,260 | 10,390 | 9,970 | 10,040 | -280 | -2.7% | 429,600 |
| 2024/10/22 | 10,490 | 10,570 | 10,150 | 10,320 | -90 | -0.9% | 436,100 |
| 2024/10/21 | 10,380 | 10,440 | 10,190 | 10,410 | +100 | +1% | 471,900 |
| 2024/10/18 | 9,920 | 10,360 | 9,780 | 10,310 | +480 | +4.9% | 870,100 |
| 2024/10/17 | 9,860 | 10,000 | 9,610 | 9,830 | +10 | +0.1% | 489,100 |
| 2024/10/16 | 9,350 | 9,880 | 9,250 | 9,820 | -70 | -0.7% | 560,300 |
| 2024/10/15 | 9,740 | 10,050 | 9,710 | 9,890 | +390 | +4.1% | 577,200 |
| 2024/10/11 | 9,480 | 9,660 | 9,330 | 9,500 | +10 | +0.1% | 527,900 |
| 2024/10/10 | 9,540 | 9,620 | 9,330 | 9,490 | -160 | -1.7% | 426,800 |
| 2024/10/09 | 9,600 | 9,650 | 9,370 | 9,650 | +70 | +0.7% | 540,300 |
| 2024/10/08 | 9,410 | 10,070 | 9,400 | 9,580 | +70 | +0.7% | 1,126,300 |
151～
200
件表示中 / 3754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 | 1,061,000円 | -1.1% | -27.7% | 1.89% | 18.55倍 | 2.94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 | 98,300円 | +2.3% | -11.5% | 3.66% | 8.39倍 | 0.57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 |
| 三井ハイテ | 77,900円 | +7.0% | -26.2% | 2.31% | 15.82倍 | 1.29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 |
| ＭＣＪ | 143,700円 | +0.8% | -13.1% | 3.06% | 11.59倍 | 1.56倍 |
|
パソコン製造・販売が起点。「マウス」ブランドが主力。欧州で液晶販売、インドで修理事業展開 |
| ホシデン | 239,100円 | +64.0% | -18.8% | 2.09% | 14.49倍 | 0.87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 |
市場注目の銘柄
チャート関連のコラム
