6590 芝浦メカトロニクス

株価チャート

2017/03/31

2016/11/04～2017/03/31

株価推移

日付	始値	高値	安値	終値	前日比	出来高	時価総額	25日乖離	PER	PBR
2023	10/1, 株式分割 1→3
2018	10/1, 株式併合 10→1
2017
03/31	993	1,003	967	967	-2.36%	36,900	150億5859万	-0.96%	15.4	0.87
03/30	977	1,000	977	990	+1.37%	30,300	154億2207万	+1.54%	15.78	0.89
03/29	993	997	950	977	-1.01%	29,100	152億1437万	+0.38%	15.56	0.88
03/28	957	987	957	987	+4.23%	28,800	153億7015万	+1.51%	15.72	0.88
03/27	967	970	947	947	-2.74%	28,200	147億4703万	-2.41%	15.09	0.85
03/24	983	983	963	973	+0.34%	22,500	151億6244万	+0.45%	15.51	0.87
03/23	970	973	960	970	-0.68%	27,600	151億1052万	+0.21%	15.46	0.87
03/22	987	997	967	977	-3.62%	59,100	152億1437万	+1.1%	15.56	0.88
03/21	1,000	1,013	993	1,013	+1.33%	33,900	157億8556万	+4.9%	16.15	0.91
03/17	997	1,020	997	1,000	-0.33%	27,900	155億7785万	+3.84%	15.94	0.9
03/16	977	1,003	977	1,003	+1.35%	54,600	156億2978万	+4.41%	15.99	0.9
03/15	1,000	1,010	980	990	-2.3%	66,300	154億2207万	+3.23%	15.78	0.89
03/14	1,020	1,033	1,007	1,013	-1.3%	43,500	157億8556万	+5.89%	16.15	0.91
03/13	997	1,057	997	1,027	+5.84%	360,900	159億9326万	+7.73%	16.36	0.92
03/10	980	983	970	970	+0.69%	41,400	151億1052万	+2.21%	15.46	0.87
03/09	970	970	957	963	-1.03%	16,500	150億667万	+1.83%	15.35	0.86
03/08	967	977	963	973	+1.04%	20,700	151億6244万	+3%	15.51	0.87
03/07	970	970	960	963	-2.36%	32,400	150億667万	+2.05%	15.35	0.86
03/06	1,003	1,003	987	987	-1.66%	72,600	153億7015万	+4.52%	15.72	0.88
03/03	933	1,007	933	1,003	+6.36%	211,800	156億2978万	+6.4%	15.99	0.9
03/02	950	950	940	943	+0.35%	12,000	146億9511万	+0.25%	15.03	0.85
03/01	937	943	920	940	+0.36%	34,200	146億4318万	-0.32%	14.98	0.84
02/28	927	940	927	937	+2.18%	22,500	145億9126万	-0.88%	14.93	0.84
02/27	943	947	917	917	-4.51%	55,200	142億7970万	-2.9%	14.61	0.82
02/24	950	967	950	960	-0.35%	30,600	149億5474万	+1.37%	15.3	0.86
02/23	937	967	927	963	+2.85%	85,200	150億667万	+1.83%	15.35	0.86
02/22	943	957	930	937	0%	62,100	145億9126万	-0.67%	14.93	0.84
02/21	943	947	927	937	-0.35%	21,300	145億9126万	-0.46%	14.93	0.84
02/20	927	943	917	940	+1.44%	27,000	146億4318万	+0.11%	14.98	0.84
02/17	937	940	927	927	-1.07%	21,000	144億3548万	-1.1%	14.77	0.83
02/16	923	957	923	937	+0.36%	60,000	145億9126万	-0.04%	14.93	0.84
02/15	967	973	930	933	-3.11%	75,900	145億3933万	-0.28%	14.87	0.84
02/14	957	970	953	963	+0.7%	41,400	150億667万	+3.03%	15.35	0.86
02/13	957	960	953	957	+1.06%	17,700	149億281万	+2.65%	15.25	0.86
02/10	953	957	943	947	+0.71%	33,300	147億4703万	+1.79%	15.09	0.85
02/09	950	950	937	940	-1.05%	17,400	146億4318万	+1.29%	14.98	0.84
02/08	930	950	917	950	+3.26%	44,400	147億9896万	+2.59%	15.14	0.85
02/07	927	927	913	920	0%	25,800	143億3162万	-0.33%	14.66	0.82
02/06	913	923	907	920	+2.6%	22,200	143億3162万	0%	14.66	0.82
02/03	930	940	893	897	-3.58%	74,700	139億6814万	-2.32%	14.29	0.8
02/02	957	963	930	930	-2.45%	44,700	144億8740万	+1.53%	14.82	0.83
02/01	950	963	950	953	-0.35%	31,200	148億5089万	+4.42%	15.19	0.85
01/31	947	967	947	957	-1.71%	70,200	149億281万	+5.13%	15.25	0.86
01/30	940	977	940	973	+2.82%	77,100	151億6244万	+7.31%	15.51	0.87
01/27	953	957	923	947	-4.05%	142,200	147億4703万	+4.72%	15.09	0.85
01/26	993	997	973	987	0%	115,500	153億7015万	+9.51%	15.72	0.88
01/25	940	987	937	987	+5.71%	116,100	153億7015万	+10%	15.72	0.88
01/24	977	977	920	933	-4.44%	126,900	145億3933万	+4.4%	14.87	0.84
01/23	933	990	923	977	+3.17%	283,800	152億1437万	+9.37%	15.56	0.88
01/20	880	947	880	947	+7.58%	124,200	147億4703万	+6.37%	15.09	0.85
01/19	890	890	873	880	+0.38%	24,000	137億851万	-1.01%	14.02	0.79
01/18	890	890	863	877	-1.5%	22,200	136億5658万	-1.72%	13.97	0.79
01/17	903	903	880	890	-1.48%	35,700	138億6429万	-0.34%	14.18	0.8
01/16	920	920	903	903	-1.81%	20,400	140億7199万	+1.04%	14.4	0.81
01/13	893	923	893	920	+1.85%	54,900	143億3162万	+2.91%	14.66	0.82
01/12	907	910	890	903	-0.37%	38,700	140億7199万	+1.27%	14.4	0.81
01/11	907	913	903	907	+0.37%	39,900	141億2392万	+1.87%	14.45	0.81
01/10	910	910	897	903	0%	35,400	140億7199万	+1.61%	14.4	0.81
01/06	890	907	887	903	+0.37%	28,500	140億7199万	+1.73%	14.4	0.81
01/05	900	907	897	900	+0.37%	30,000	140億2007万	+1.47%	14.34	0.81
01/04	863	900	860	897	+4.67%	64,200	139億6814万	+1.32%	14.29	0.8
2016
12/30	837	857	837	857	+0.39%	27,600	133億4503万	-2.98%	13.65	0.77
12/29	867	867	837	853	-1.92%	48,000	132億9310万	-3.25%	13.6	0.76
12/28	850	877	850	870	+2.35%	35,400	135億5273万	-1.14%	13.86	0.78
12/27	850	867	847	850	-0.39%	41,700	132億4117万	-3.19%	13.55	0.76
12/26	863	870	850	853	-2.29%	30,000	132億9310万	-2.59%	13.6	0.76
12/22	880	880	863	873	-0.38%	33,300	136億466万	-0.08%	13.92	0.78
12/21	890	900	873	877	-2.23%	23,700	136億5658万	+0.65%	13.97	0.79
12/20	890	897	877	897	+1.13%	34,800	139億6814万	+3.3%	14.29	0.8
12/19	867	890	867	887	+0.38%	26,400	138億1236万	+2.5%	14.13	0.79
12/16	903	903	867	883	-2.21%	101,100	137億6044万	+2.47%	14.08	0.79
12/15	910	920	893	903	0%	27,600	140億7199万	+5.16%	14.4	0.81
12/14	910	910	893	903	-1.09%	33,300	140億7199万	+5.9%	14.4	0.81
12/13	910	913	903	913	-0.72%	22,200	142億2777万	+7.58%	14.55	0.82
12/12	947	947	907	920	-2.82%	48,000	143億3162万	+8.88%	14.66	0.82
12/09	930	947	927	947	+3.65%	104,100	147億4703万	+12.83%	15.09	0.85
12/08	923	930	910	913	0%	48,900	142億2777万	+9.51%	14.55	0.82
12/07	903	927	900	913	+1.86%	80,100	142億2777万	+9.78%	14.55	0.82
12/06	877	910	877	897	+3.46%	61,200	139億6814万	+8.16%	14.29	0.8
12/05	860	870	853	867	0%	20,100	135億81万	+4.92%	13.81	0.78
12/02	883	883	860	867	-1.52%	20,700	135億81万	+5.05%	13.81	0.78
12/01	880	883	870	880	0%	51,000	137億851万	+6.67%	14.02	0.79
11/30	883	893	877	880	+1.15%	76,500	137億851万	+6.67%	14.02	0.79
11/29	847	870	847	870	+2.35%	50,700	135億5273万	+5.45%	13.86	0.78
11/28	847	853	837	850	+0.79%	28,800	132億4117万	+3.03%	13.55	0.76
11/25	853	853	833	843	0%	40,800	131億3732万	+2.1%	13.44	0.76
11/24	823	853	817	843	+4.12%	71,700	131億3732万	+1.98%	13.44	0.76
11/22	810	820	810	810	0%	22,200	126億1806万	-2.06%	12.91	0.73
11/21	817	817	807	810	0%	13,500	126億1806万	-2.41%	12.91	0.73
11/18	807	813	797	810	+2.1%	40,500	126億1806万	-2.64%	12.91	0.73
11/17	803	803	790	793	-1.24%	21,300	123億5843万	-4.88%	12.64	0.71
11/16	820	820	800	803	-0.41%	27,300	125億1421万	-3.91%	12.8	0.72
11/15	820	820	803	807	-1.63%	12,300	125億6613万	-3.85%	12.85	0.72
11/14	810	820	810	820	+2.93%	27,300	127億7384万	-2.5%	13.07	0.74
11/11	810	827	790	797	-2.05%	27,600	124億1036万	-5.5%	12.7	0.71
11/10	797	820	770	813	+9.42%	42,300	126億6999万	-3.75%	12.96	0.73
11/09	817	817	740	743	-8.23%	50,700	115億7954万	-12.24%	11.85	0.67
11/08	820	823	803	810	-0.41%	15,000	126億1806万	-4.82%	12.91	0.73
11/07	797	830	797	813	+4.27%	91,800	126億6999万	-4.31%	12.96	0.73
11/04	800	817	750	780	-4.49%	87,000	121億5072万	-8.34%	12.43	0.7

6590 芝浦メカトロニクス

株価チャート

2016/11/04～2017/03/31

株価推移

開示資料

決算

株式

チャート