！決算発表予定日 2024/05/09
6590東証P貸借
業種 電気機器
芝浦メカトロニクス 株価時系列データ
PTS
5,889
円
(23:28)
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 |
|---|---|
| 9,356 (23/08/30) | 4,293 (23/05/16) |
| 年初来高値 | 年初来安値 |
|---|---|
| 7,890 (24/02/15) | 5,650 (24/01/04) |
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 | 5,700 | 7,890 | 5,650 | 5,870 | -70 | -1.2 | 57,597,700 |
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 | 3,309 | 9,356 | 3,239 | 5,940 | +2,611 | +78.4 | 167,911,740 |
| 2022 | 3,266 | 4,099 | 2,253 | 3,329 | +113 | +3.5 | 56,225,961 |
| 2021 | 1,433 | 3,286 | 1,391 | 3,216 | +1,772 | +122.7 | 55,732,156 |
| 2020 | 1,314 | 1,551 | 683 | 1,444 | +110 | +8.3 | 23,501,035 |
| 2019 | 1,093 | 1,398 | 809 | 1,334 | +206 | +18.3 | 15,387,154 |
| 2018 | 1,526 | 1,719 | 1,013 | 1,128 | -371 | -24.8 | 27,460,774 |
| 2017 | 863 | 1,759 | 799 | 1,499 | +643 | +75.1 | 28,157,981 |
| 2016 | 746 | 946 | 566 | 856 | +97 | +12.8 | 7,612,576 |
| 2015 | 1,189 | 1,196 | 636 | 759 | -447 | -37.1 | 13,469,534 |
| 2014 | 813 | 1,279 | 683 | 1,206 | +397 | +49.1 | 21,586,116 |
| 2013 | 629 | 1,109 | 603 | 809 | +210 | +35.1 | 28,242,282 |
| 2012 | 659 | 883 | 373 | 599 | -44 | -6.8 | 7,340,773 |
| 2011 | 1,063 | 1,176 | 539 | 643 | -410 | -38.9 | 19,978,099 |
| 2010 | 1,049 | 1,693 | 806 | 1,053 | +27 | +2.6 | 31,505,715 |
| 2009 | 1,226 | 1,573 | 779 | 1,026 | -150 | -12.8 | 14,016,740 |
| 2008 | 1,919 | 2,289 | 976 | 1,176 | -780 | -39.9 | 33,519,335 |
| 2007 | 1,983 | 2,746 | 1,649 | 1,956 | -23 | -1.2 | 39,472,594 |
| 2006 | 4,696 | 5,863 | 1,823 | 1,979 | -2,584 | -56.6 | 46,967,869 |
| 2005 | 2,883 | 4,633 | 2,849 | 4,563 | +1,614 | +54.7 | 28,912,189 |
| 2004 | 2,673 | 2,979 | 1,966 | 2,949 | +343 | +13.2 | 27,652,776 |
| 2003 | 796 | 3,283 | 769 | 2,606 | +1,800 | +223.3 | 21,884,618 |
| 2002 | 1,023 | 2,013 | 669 | 806 | -150 | -15.7 | 5,652,656 |
| 2001 | 1,833 | 2,366 | 843 | 956 | -820 | -46.2 | 6,594,366 |
| 2000 | 4,229 | 4,899 | 1,766 | 1,776 | -2,253 | -55.9 | 14,067,740 |
| 1999 | 1,393 | 6,283 | 1,349 | 4,029 | +2,640 | +190.1 | 14,618,546 |
| 1998 | 833 | 2,633 | 716 | 1,389 | +563 | +68.2 | 3,797,738 |
| 1997 | 1,783 | 1,849 | 813 | 826 | -957 | -53.7 | 1,487,115 |
| 1996 | 3,143 | 3,316 | 1,753 | 1,783 | -1,226 | -40.7 | 2,660,727 |
| 1995 | 2,449 | 3,249 | 1,336 | 3,009 | +526 | +21.2 | 7,235,172 |
| 1994 | 1,766 | 3,066 | 1,766 | 2,483 | +750 | +43.3 | 3,732,637 |
▶︎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