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 |
|---|---|---|---|---|---|---|---|
| 2010/08/05 | 338 | 340 | 323 | 324 | -9 | -2.7% | 655,000 |
| 2010/08/04 | 345 | 345 | 332 | 333 | -11 | -3.2% | 661,000 |
| 2010/08/03 | 346 | 347 | 338 | 344 | +6 | +1.8% | 489,000 |
| 2010/08/02 | 348 | 348 | 336 | 338 | -9 | -2.6% | 616,000 |
| 2010/07/30 | 356 | 356 | 346 | 347 | -11 | -3.1% | 651,000 |
| 2010/07/29 | 360 | 368 | 356 | 358 | -4 | -1.1% | 787,000 |
| 2010/07/28 | 357 | 362 | 345 | 362 | -3 | -0.8% | 1,520,000 |
| 2010/07/27 | 358 | 373 | 355 | 365 | +15 | +4.3% | 1,057,000 |
| 2010/07/26 | 349 | 357 | 345 | 350 | +5 | +1.4% | 465,000 |
| 2010/07/23 | 349 | 352 | 343 | 345 | +9 | +2.7% | 412,000 |
| 2010/07/22 | 342 | 347 | 334 | 336 | -14 | -4% | 522,000 |
| 2010/07/21 | 365 | 369 | 350 | 350 | -10 | -2.8% | 502,000 |
| 2010/07/20 | 359 | 367 | 353 | 360 | -7 | -1.9% | 297,000 |
| 2010/07/16 | 383 | 385 | 362 | 367 | -22 | -5.7% | 472,000 |
| 2010/07/15 | 393 | 396 | 388 | 389 | -1 | -0.3% | 385,000 |
| 2010/07/14 | 391 | 398 | 386 | 390 | +10 | +2.6% | 724,000 |
| 2010/07/13 | 392 | 395 | 377 | 380 | -14 | -3.6% | 748,000 |
| 2010/07/12 | 400 | 408 | 388 | 394 | -1 | -0.3% | 499,000 |
| 2010/07/09 | 384 | 398 | 381 | 395 | +11 | +2.9% | 523,000 |
| 2010/07/08 | 377 | 390 | 377 | 384 | +19 | +5.2% | 398,000 |
| 2010/07/07 | 384 | 387 | 365 | 365 | -19 | -4.9% | 694,000 |
| 2010/07/06 | 381 | 385 | 370 | 384 | -2 | -0.5% | 507,000 |
| 2010/07/05 | 378 | 391 | 376 | 386 | +8 | +2.1% | 405,000 |
| 2010/07/02 | 389 | 392 | 376 | 378 | -5 | -1.3% | 838,000 |
| 2010/07/01 | 402 | 405 | 371 | 383 | -27 | -6.6% | 1,211,000 |
| 2010/06/30 | 399 | 411 | 397 | 410 | -3 | -0.7% | 349,000 |
| 2010/06/29 | 411 | 435 | 409 | 413 | -6 | -1.4% | 628,000 |
| 2010/06/28 | 454 | 456 | 410 | 419 | -35 | -7.7% | 819,000 |
| 2010/06/25 | 477 | 477 | 452 | 454 | -32 | -6.6% | 500,000 |
| 2010/06/24 | 481 | 488 | 481 | 486 | +2 | +0.4% | 246,000 |
| 2010/06/23 | 484 | 488 | 475 | 484 | -5 | -1% | 318,000 |
| 2010/06/22 | 498 | 499 | 485 | 489 | -14 | -2.8% | 343,000 |
| 2010/06/21 | 487 | 503 | 487 | 503 | +19 | +3.9% | 425,000 |
| 2010/06/18 | 484 | 491 | 482 | 484 | +4 | +0.8% | 472,000 |
| 2010/06/17 | 496 | 496 | 478 | 480 | -16 | -3.2% | 500,000 |
| 2010/06/16 | 508 | 508 | 491 | 496 | +2 | +0.4% | 545,000 |
| 2010/06/15 | 499 | 505 | 491 | 494 | -1 | -0.2% | 649,000 |
| 2010/06/14 | 474 | 495 | 472 | 495 | +29 | +6.2% | 618,000 |
| 2010/06/11 | 468 | 472 | 464 | 466 | +8 | +1.7% | 347,000 |
| 2010/06/10 | 454 | 459 | 445 | 458 | +4 | +0.9% | 245,000 |
| 2010/06/09 | 460 | 462 | 447 | 454 | -1 | -0.2% | 505,000 |
| 2010/06/08 | 441 | 460 | 439 | 455 | +14 | +3.2% | 312,000 |
| 2010/06/07 | 448 | 450 | 439 | 441 | -23 | -5% | 381,000 |
| 2010/06/04 | 459 | 471 | 457 | 464 | +5 | +1.1% | 401,000 |
| 2010/06/03 | 461 | 464 | 452 | 459 | +14 | +3.1% | 505,000 |
| 2010/06/02 | 441 | 457 | 439 | 445 | +4 | +0.9% | 516,000 |
| 2010/06/01 | 453 | 457 | 436 | 441 | -9 | -2% | 321,000 |
| 2010/05/31 | 436 | 450 | 433 | 450 | +13 | +3% | 282,000 |
| 2010/05/28 | 436 | 443 | 430 | 437 | +11 | +2.6% | 369,000 |
| 2010/05/27 | 406 | 432 | 402 | 426 | +12 | +2.9% | 535,000 |
3651～
3700
件表示中 / 3736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 | 1,039,000円 | -1.1% | -27.7% | 1.92% | 18.17倍 | 2.88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 | 91,100円 | +2.3% | -11.5% | 3.95% | 7.77倍 | 0.53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 | 315,000円 | +3.9% | +1.7% | 4.70% | 9.22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 |
| 三井ハイテ | 67,700円 | +7.0% | -26.2% | 2.66% | 13.75倍 | 1.12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 |
| ＯＫＩ | 153,000円 | -0.5% | +1.1% | 3.27% | 9.48倍 | 0.91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 |
市場注目の銘柄
チャート関連のコラム
