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 |
|---|---|---|---|---|---|---|---|
| 2024/01/04 | 5,700 | 6,140 | 5,650 | 6,140 | +200 | +3.4% | 604,100 |
| 2023/12/29 | 5,970 | 6,000 | 5,880 | 5,940 | -70 | -1.2% | 411,100 |
| 2023/12/28 | 5,950 | 6,080 | 5,870 | 6,010 | -20 | -0.3% | 451,500 |
| 2023/12/27 | 6,020 | 6,130 | 5,990 | 6,030 | +10 | +0.2% | 449,800 |
| 2023/12/26 | 5,940 | 6,070 | 5,900 | 6,020 | -20 | -0.3% | 524,100 |
| 2023/12/25 | 6,250 | 6,380 | 6,020 | 6,040 | -160 | -2.6% | 508,900 |
| 2023/12/22 | 6,560 | 6,570 | 6,150 | 6,200 | -260 | -4% | 621,400 |
| 2023/12/21 | 6,450 | 6,540 | 6,390 | 6,460 | -190 | -2.9% | 427,900 |
| 2023/12/20 | 6,800 | 6,850 | 6,610 | 6,650 | -90 | -1.3% | 720,800 |
| 2023/12/19 | 6,430 | 6,830 | 6,270 | 6,740 | +360 | +5.6% | 1,223,700 |
| 2023/12/18 | 6,300 | 6,480 | 6,260 | 6,380 | +40 | +0.6% | 538,300 |
| 2023/12/15 | 6,030 | 6,350 | 5,970 | 6,340 | +370 | +6.2% | 862,900 |
| 2023/12/14 | 6,040 | 6,130 | 5,890 | 5,970 | +30 | +0.5% | 548,300 |
| 2023/12/13 | 5,750 | 5,980 | 5,710 | 5,940 | +250 | +4.4% | 732,300 |
| 2023/12/12 | 5,940 | 6,000 | 5,670 | 5,690 | -100 | -1.7% | 482,200 |
| 2023/12/11 | 6,000 | 6,010 | 5,720 | 5,790 | -90 | -1.5% | 669,400 |
| 2023/12/08 | 5,810 | 6,000 | 5,770 | 5,880 | +60 | +1% | 851,400 |
| 2023/12/07 | 5,800 | 5,830 | 5,670 | 5,820 | -180 | -3% | 816,000 |
| 2023/12/06 | 6,100 | 6,190 | 5,980 | 6,000 | +20 | +0.3% | 584,300 |
| 2023/12/05 | 6,200 | 6,200 | 5,920 | 5,980 | -390 | -6.1% | 880,900 |
| 2023/12/04 | 6,430 | 6,520 | 6,360 | 6,370 | -60 | -0.9% | 436,100 |
| 2023/12/01 | 6,620 | 6,630 | 6,410 | 6,430 | -270 | -4% | 838,200 |
| 2023/11/30 | 6,740 | 6,900 | 6,520 | 6,700 | -90 | -1.3% | 693,700 |
| 2023/11/29 | 6,680 | 6,930 | 6,680 | 6,790 | +50 | +0.7% | 464,200 |
| 2023/11/28 | 7,110 | 7,120 | 6,710 | 6,740 | -370 | -5.2% | 740,000 |
| 2023/11/27 | 7,130 | 7,270 | 7,020 | 7,110 | -20 | -0.3% | 338,900 |
| 2023/11/24 | 7,620 | 7,620 | 7,120 | 7,130 | -340 | -4.6% | 849,600 |
| 2023/11/22 | 7,350 | 7,550 | 7,260 | 7,470 | -120 | -1.6% | 423,700 |
| 2023/11/21 | 7,380 | 7,600 | 7,270 | 7,590 | +340 | +4.7% | 448,800 |
| 2023/11/20 | 7,550 | 7,590 | 7,230 | 7,250 | -340 | -4.5% | 562,200 |
| 2023/11/17 | 7,490 | 7,590 | 7,270 | 7,590 | +70 | +0.9% | 585,000 |
| 2023/11/16 | 7,740 | 7,770 | 7,380 | 7,520 | -370 | -4.7% | 761,100 |
| 2023/11/15 | 7,880 | 7,990 | 7,670 | 7,890 | +230 | +3% | 745,100 |
| 2023/11/14 | 7,380 | 7,870 | 7,260 | 7,660 | +350 | +4.8% | 822,100 |
| 2023/11/13 | 7,820 | 8,010 | 7,260 | 7,310 | -430 | -5.6% | 1,019,200 |
| 2023/11/10 | 7,480 | 7,990 | 7,360 | 7,740 | +520 | +7.2% | 2,086,500 |
| 2023/11/09 | 6,950 | 7,290 | 6,840 | 7,220 | +330 | +4.8% | 465,100 |
| 2023/11/08 | 7,050 | 7,130 | 6,810 | 6,890 | -60 | -0.9% | 240,500 |
| 2023/11/07 | 7,010 | 7,080 | 6,950 | 6,950 | -140 | -2% | 301,900 |
| 2023/11/06 | 6,980 | 7,090 | 6,910 | 7,090 | +370 | +5.5% | 538,000 |
| 2023/11/02 | 6,540 | 6,730 | 6,480 | 6,720 | +460 | +7.3% | 295,300 |
| 2023/11/01 | 6,500 | 6,570 | 6,220 | 6,260 | -160 | -2.5% | 300,400 |
| 2023/10/31 | 6,450 | 6,480 | 6,260 | 6,420 | -130 | -2% | 267,400 |
| 2023/10/30 | 6,530 | 6,640 | 6,480 | 6,550 | -60 | -0.9% | 254,000 |
| 2023/10/27 | 6,580 | 6,690 | 6,460 | 6,610 | +130 | +2% | 206,500 |
| 2023/10/26 | 6,630 | 6,650 | 6,480 | 6,480 | -350 | -5.1% | 294,300 |
| 2023/10/25 | 7,050 | 7,150 | 6,810 | 6,830 | -50 | -0.7% | 253,400 |
| 2023/10/24 | 6,950 | 7,090 | 6,720 | 6,880 | +50 | +0.7% | 241,700 |
| 2023/10/23 | 6,930 | 6,990 | 6,790 | 6,830 | -180 | -2.6% | 297,900 |
| 2023/10/20 | 7,100 | 7,100 | 6,890 | 7,010 | -90 | -1.3% | 363,200 |
351～
400
件表示中 / 3718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 | 855,000円 | -1.1% | -27.7% | 2.34% | 14.95倍 | 2.37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 |
| 図 研 | 549,000円 | +5.6% | +6.1% | 1.82% | 26.67倍 | 2.97倍 |
|
プリント基板ＣＡＤ／ＣＡＭの国内最大手。世界でもトップ級。自動車関連や生産管理にも実績 |
| 日東工 | 301,500円 | +4.0% | +0.6% | 4.11% | 12.17倍 | 0.99倍 |
|
電設資材のキャビネットでトップ。配電盤でも大手。製販一貫体制。情報通信関連分野に注力 |
| ＰＨＣＨＤ | 91,600円 | +0.4% | -35.2% | 4.59% | 15.62倍 | 0.82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 |
| キヤノン電 | 263,000円 | +4.3% | +6.3% | 2.66% | 13.79倍 | 0.88倍 |
|
キヤノンの製造子会社。カメラシャッター製造やＬＢＰのレーザースキャナー・組み立てが柱 |
市場注目の銘柄
チャート関連のコラム
