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 |
|---|---|---|---|---|---|---|---|
| 2024/10/07 | 8,750 | 9,710 | 8,750 | 9,510 | +1,060 | +12.5% | 1,466,400 |
| 2024/10/04 | 8,800 | 8,870 | 8,450 | 8,450 | -350 | -4% | 345,500 |
| 2024/10/03 | 8,550 | 9,000 | 8,510 | 8,800 | +620 | +7.6% | 708,800 |
| 2024/10/02 | 8,000 | 8,290 | 7,960 | 8,180 | -50 | -0.6% | 393,600 |
| 2024/10/01 | 7,980 | 8,260 | 7,900 | 8,230 | +390 | +5% | 313,900 |
| 2024/09/30 | 7,980 | 8,030 | 7,710 | 7,840 | -430 | -5.2% | 471,500 |
| 2024/09/27 | 8,640 | 8,660 | 8,210 | 8,270 | -190 | -2.2% | 538,500 |
| 2024/09/26 | 8,380 | 8,590 | 8,270 | 8,460 | +270 | +3.3% | 379,000 |
| 2024/09/25 | 8,030 | 8,270 | 8,020 | 8,190 | +230 | +2.9% | 300,400 |
| 2024/09/24 | 8,250 | 8,280 | 7,900 | 7,960 | -100 | -1.2% | 286,500 |
| 2024/09/20 | 7,880 | 8,230 | 7,840 | 8,060 | +390 | +5.1% | 456,500 |
| 2024/09/19 | 7,600 | 7,740 | 7,470 | 7,670 | +260 | +3.5% | 290,000 |
| 2024/09/18 | 7,630 | 7,650 | 7,350 | 7,410 | -70 | -0.9% | 283,400 |
| 2024/09/17 | 7,750 | 7,810 | 7,410 | 7,480 | -270 | -3.5% | 259,600 |
| 2024/09/13 | 7,630 | 7,820 | 7,580 | 7,750 | +130 | +1.7% | 255,000 |
| 2024/09/12 | 7,700 | 7,820 | 7,570 | 7,620 | +370 | +5.1% | 338,400 |
| 2024/09/11 | 7,470 | 7,650 | 7,160 | 7,250 | -180 | -2.4% | 426,100 |
| 2024/09/10 | 7,440 | 7,550 | 7,250 | 7,430 | +30 | +0.4% | 237,600 |
| 2024/09/09 | 7,060 | 7,440 | 7,000 | 7,400 | -110 | -1.5% | 352,000 |
| 2024/09/06 | 7,670 | 7,680 | 7,370 | 7,510 | -170 | -2.2% | 318,100 |
| 2024/09/05 | 7,550 | 7,820 | 7,530 | 7,680 | +50 | +0.7% | 347,300 |
| 2024/09/04 | 7,910 | 8,010 | 7,590 | 7,630 | -730 | -8.7% | 457,100 |
| 2024/09/03 | 8,600 | 8,640 | 8,300 | 8,360 | -230 | -2.7% | 228,400 |
| 2024/09/02 | 8,690 | 8,780 | 8,450 | 8,590 | +10 | +0.1% | 288,600 |
| 2024/08/30 | 8,280 | 8,660 | 8,140 | 8,580 | +400 | +4.9% | 535,200 |
| 2024/08/29 | 8,120 | 8,190 | 7,890 | 8,180 | -120 | -1.4% | 365,600 |
| 2024/08/28 | 7,990 | 8,330 | 7,920 | 8,300 | +270 | +3.4% | 300,600 |
| 2024/08/27 | 8,170 | 8,170 | 7,880 | 8,030 | -190 | -2.3% | 316,400 |
| 2024/08/26 | 8,400 | 8,400 | 8,120 | 8,220 | -100 | -1.2% | 286,600 |
| 2024/08/23 | 8,370 | 8,390 | 8,090 | 8,320 | ±0 | ±0% | 305,900 |
| 2024/08/22 | 8,010 | 8,540 | 7,950 | 8,320 | +370 | +4.7% | 671,200 |
| 2024/08/21 | 8,080 | 8,130 | 7,900 | 7,950 | -300 | -3.6% | 367,200 |
| 2024/08/20 | 8,240 | 8,360 | 8,210 | 8,250 | +130 | +1.6% | 383,300 |
| 2024/08/19 | 8,080 | 8,420 | 8,080 | 8,120 | -80 | -1% | 451,800 |
| 2024/08/16 | 8,130 | 8,270 | 7,990 | 8,200 | +320 | +4.1% | 426,200 |
| 2024/08/15 | 7,480 | 8,040 | 7,480 | 7,880 | +410 | +5.5% | 583,600 |
| 2024/08/14 | 7,800 | 7,810 | 7,340 | 7,470 | -140 | -1.8% | 526,200 |
| 2024/08/13 | 7,460 | 7,630 | 7,220 | 7,610 | +280 | +3.8% | 642,400 |
| 2024/08/09 | 7,390 | 7,640 | 6,860 | 7,330 | +640 | +9.6% | 1,312,500 |
| 2024/08/08 | 6,470 | 6,910 | 6,230 | 6,690 | -80 | -1.2% | 681,000 |
| 2024/08/07 | 6,300 | 6,920 | 6,250 | 6,770 | +210 | +3.2% | 641,200 |
| 2024/08/06 | 6,480 | 6,580 | 6,190 | 6,560 | +980 | +17.6% | 533,100 |
| 2024/08/05 | 6,490 | 6,520 | 5,560 | 5,580 | -1,420 | -20.3% | 613,800 |
| 2024/08/02 | 7,300 | 7,350 | 6,980 | 7,000 | -690 | -9% | 503,400 |
| 2024/08/01 | 8,120 | 8,180 | 7,560 | 7,690 | -280 | -3.5% | 342,700 |
| 2024/07/31 | 7,660 | 8,060 | 7,610 | 7,970 | +100 | +1.3% | 347,400 |
| 2024/07/30 | 7,930 | 7,960 | 7,710 | 7,870 | -160 | -2% | 283,900 |
| 2024/07/29 | 8,030 | 8,190 | 7,920 | 8,030 | +190 | +2.4% | 268,100 |
| 2024/07/26 | 7,950 | 8,120 | 7,840 | 7,840 | -260 | -3.2% | 454,700 |
| 2024/07/25 | 8,190 | 8,240 | 7,900 | 8,100 | -340 | -4% | 409,400 |
201～
250
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
