！決算発表予定日 2024/05/13
6104東証P貸借
業種 機械
芝浦機械 株価時系列データ
PTS
3,470
円
(23:56)
株価は20分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 5,020 (23/07/03) | 3,135 (23/05/12) |
| 年初来高値 | 年初来安値 |
|---|---|
| 3,720 (24/03/27) | 3,235 (24/02/01) |
今年株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前年比 | 前年比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 2024 | 3,430 | 3,720 | 3,235 | 3,505 | +45 | +1.3 | 21,048,000 |
年次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前年比 | 前年比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 2023 | 2,583 | 5,020 | 2,555 | 3,460 | +840 | +32.1 | 68,365,900 |
| 2022 | 3,810 | 3,920 | 2,487 | 2,620 | -1,140 | -30.3 | 35,908,700 |
| 2021 | 2,380 | 3,955 | 2,244 | 3,760 | +1,403 | +59.5 | 44,197,200 |
| 2020 | 2,901 | 4,005 | 1,851 | 2,357 | -603 | -20.4 | 49,508,700 |
| 2019 | 1,915 | 3,185 | 1,782 | 2,960 | +995 | +50.6 | 38,691,100 |
| 2018 | 4,290 | 4,650 | 1,801 | 1,965 | -2,240 | -53.3 | 54,426,000 |
| 2017 | 2,345 | 4,405 | 2,135 | 4,205 | +1,860 | +79.3 | 46,667,000 |
| 2016 | 2,050 | 2,480 | 1,455 | 2,345 | +285 | +13.8 | 35,152,200 |
| 2015 | 2,395 | 3,135 | 1,810 | 2,060 | -345 | -14.4 | 32,538,600 |
| 2014 | 3,050 | 3,340 | 2,010 | 2,405 | -635 | -20.9 | 33,675,800 |
| 2013 | 2,190 | 3,065 | 1,965 | 3,040 | +920 | +43.4 | 48,809,000 |
| 2012 | 1,970 | 2,225 | 1,480 | 2,120 | +180 | +9.3 | 40,359,800 |
| 2011 | 2,095 | 2,620 | 1,480 | 1,940 | -115 | -5.6 | 57,488,000 |
| 2010 | 1,775 | 2,225 | 1,325 | 2,055 | +280 | +15.8 | 49,786,000 |
| 2009 | 1,350 | 2,135 | 1,155 | 1,775 | +465 | +35.5 | 45,309,400 |
| 2008 | 4,620 | 4,625 | 1,110 | 1,310 | -3,310 | -71.7 | 67,205,200 |
| 2007 | 5,480 | 6,180 | 3,830 | 4,620 | -850 | -15.5 | 62,515,400 |
| 2006 | 5,860 | 7,425 | 4,260 | 5,470 | -365 | -6.3 | 53,890,600 |
| 2005 | 2,220 | 6,145 | 2,175 | 5,835 | +3,590 | +159.9 | 37,431,800 |
| 2004 | 1,895 | 2,520 | 1,820 | 2,245 | +400 | +21.7 | 39,804,400 |
| 2003 | 1,075 | 2,085 | 970 | 1,845 | +785 | +74.1 | 42,211,600 |
| 2002 | 995 | 1,865 | 880 | 1,060 | +65 | +6.5 | 20,985,000 |
| 2001 | 1,960 | 2,165 | 875 | 995 | -915 | -47.9 | 15,239,800 |
| 2000 | 850 | 3,370 | 690 | 1,910 | +1,085 | +131.5 | 33,462,000 |
| 1999 | 1,180 | 1,530 | 810 | 825 | -330 | -28.6 | 4,302,000 |
| 1998 | 1,375 | 1,995 | 1,130 | 1,155 | -195 | -14.4 | 4,312,400 |
| 1997 | 2,105 | 2,230 | 1,250 | 1,350 | -715 | -34.6 | 7,445,200 |
| 1996 | 3,075 | 3,900 | 1,965 | 2,065 | -1,010 | -32.9 | 9,364,000 |
| 1995 | 3,555 | 3,585 | 1,925 | 3,075 | -380 | -11.0 | 4,958,800 |
| 1994 | 2,180 | 3,895 | 2,165 | 3,455 | +1,300 | +60.3 | 8,409,000 |
▶︎この銘柄を取引する
証券会社のアプリを起動して
この銘柄の取引画面へ移動します
証券アプリのダウンロードについて