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 |
|---|---|---|---|---|---|---|---|
| 2024/05/31 | 6,810 | 7,100 | 6,790 | 7,100 | +220 | +3.2% | 301,000 |
| 2024/05/30 | 6,840 | 6,940 | 6,750 | 6,880 | -80 | -1.1% | 201,400 |
| 2024/05/29 | 7,090 | 7,140 | 6,890 | 6,960 | -90 | -1.3% | 205,400 |
| 2024/05/28 | 6,980 | 7,080 | 6,940 | 7,050 | +60 | +0.9% | 193,800 |
| 2024/05/27 | 6,900 | 7,110 | 6,880 | 6,990 | +70 | +1% | 251,400 |
| 2024/05/24 | 6,840 | 6,990 | 6,730 | 6,920 | -60 | -0.9% | 360,700 |
| 2024/05/23 | 7,100 | 7,170 | 6,910 | 6,980 | +80 | +1.2% | 503,300 |
| 2024/05/22 | 6,780 | 7,110 | 6,750 | 6,900 | +120 | +1.8% | 452,700 |
| 2024/05/21 | 6,700 | 6,910 | 6,700 | 6,780 | +160 | +2.4% | 290,700 |
| 2024/05/20 | 6,640 | 6,730 | 6,580 | 6,620 | -90 | -1.3% | 216,200 |
| 2024/05/17 | 6,910 | 6,980 | 6,680 | 6,710 | -220 | -3.2% | 398,000 |
| 2024/05/16 | 7,010 | 7,110 | 6,870 | 6,930 | -50 | -0.7% | 300,400 |
| 2024/05/15 | 7,250 | 7,250 | 6,900 | 6,980 | -170 | -2.4% | 518,400 |
| 2024/05/14 | 7,350 | 7,370 | 7,020 | 7,150 | -200 | -2.7% | 692,200 |
| 2024/05/13 | 6,810 | 7,370 | 6,730 | 7,350 | +530 | +7.8% | 1,957,100 |
| 2024/05/10 | 6,820 | 6,820 | 6,720 | 6,820 | +1,000 | +17.2% | 1,228,900 |
| 2024/05/09 | 5,920 | 6,010 | 5,820 | 5,820 | -40 | -0.7% | 554,300 |
| 2024/05/08 | 6,010 | 6,040 | 5,850 | 5,860 | -150 | -2.5% | 296,900 |
| 2024/05/07 | 5,970 | 6,070 | 5,890 | 6,010 | +140 | +2.4% | 304,300 |
| 2024/05/02 | 5,940 | 6,030 | 5,870 | 5,870 | -120 | -2% | 301,900 |
| 2024/05/01 | 6,110 | 6,240 | 5,980 | 5,990 | -140 | -2.3% | 444,300 |
| 2024/04/30 | 6,170 | 6,180 | 6,100 | 6,130 | -10 | -0.2% | 156,900 |
| 2024/04/26 | 6,150 | 6,190 | 6,070 | 6,140 | +140 | +2.3% | 256,700 |
| 2024/04/25 | 6,130 | 6,290 | 6,000 | 6,000 | -190 | -3.1% | 365,500 |
| 2024/04/24 | 6,110 | 6,210 | 6,050 | 6,190 | +210 | +3.5% | 335,800 |
| 2024/04/23 | 5,910 | 6,000 | 5,790 | 5,980 | +200 | +3.5% | 384,400 |
| 2024/04/22 | 5,940 | 6,000 | 5,720 | 5,780 | -260 | -4.3% | 601,200 |
| 2024/04/19 | 6,350 | 6,360 | 5,890 | 6,040 | -500 | -7.6% | 1,058,400 |
| 2024/04/18 | 6,150 | 6,570 | 5,960 | 6,540 | +240 | +3.8% | 965,600 |
| 2024/04/17 | 6,110 | 6,380 | 6,050 | 6,300 | +200 | +3.3% | 530,700 |
| 2024/04/16 | 6,250 | 6,280 | 6,020 | 6,100 | -290 | -4.5% | 558,100 |
| 2024/04/15 | 6,070 | 6,390 | 6,070 | 6,390 | +250 | +4.1% | 370,800 |
| 2024/04/12 | 6,250 | 6,270 | 6,070 | 6,140 | -40 | -0.6% | 262,200 |
| 2024/04/11 | 6,070 | 6,190 | 6,050 | 6,180 | +100 | +1.6% | 210,000 |
| 2024/04/10 | 6,200 | 6,230 | 6,070 | 6,080 | -150 | -2.4% | 280,100 |
| 2024/04/09 | 6,060 | 6,280 | 6,030 | 6,230 | +190 | +3.1% | 295,300 |
| 2024/04/08 | 6,170 | 6,200 | 6,020 | 6,040 | -90 | -1.5% | 381,100 |
| 2024/04/05 | 6,080 | 6,150 | 6,050 | 6,130 | -90 | -1.4% | 364,500 |
| 2024/04/04 | 6,360 | 6,360 | 6,180 | 6,220 | ±0 | ±0% | 414,200 |
| 2024/04/03 | 6,310 | 6,350 | 6,190 | 6,220 | -280 | -4.3% | 458,100 |
| 2024/04/02 | 6,230 | 6,660 | 6,220 | 6,500 | +370 | +6% | 857,200 |
| 2024/04/01 | 6,420 | 6,420 | 6,130 | 6,130 | -280 | -4.4% | 377,500 |
| 2024/03/29 | 6,400 | 6,420 | 6,250 | 6,410 | +30 | +0.5% | 262,800 |
| 2024/03/28 | 6,450 | 6,600 | 6,330 | 6,380 | -190 | -2.9% | 341,800 |
| 2024/03/27 | 6,620 | 6,660 | 6,510 | 6,570 | -20 | -0.3% | 274,100 |
| 2024/03/26 | 6,530 | 6,650 | 6,530 | 6,590 | +30 | +0.5% | 227,000 |
| 2024/03/25 | 6,460 | 6,610 | 6,450 | 6,560 | +40 | +0.6% | 320,200 |
| 2024/03/22 | 6,600 | 6,700 | 6,520 | 6,520 | -10 | -0.2% | 402,400 |
| 2024/03/21 | 6,610 | 6,610 | 6,440 | 6,530 | +70 | +1.1% | 317,600 |
| 2024/03/19 | 6,440 | 6,610 | 6,360 | 6,460 | -60 | -0.9% | 514,000 |
301～
350
件表示中 / 3767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 | 945,000円 | -1.1% | -27.7% | 2.12% | 16.53倍 | 2.62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 |
| ＯＫＩ | 157,700円 | -0.5% | +1.1% | 3.17% | 9.77倍 | 0.94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 |
| ホシデン | 223,100円 | +72.9% | +8.3% | 2.24% | 10.05倍 | 0.81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 | 103,600円 | +0.4% | -35.2% | 4.05% | 17.71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 | 1,012,000円 | +9.5% | +49.3% | 2.08% | 14.09倍 | 1.06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 |
市場注目の銘柄
チャート関連のコラム
