芝浦電子の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/03/18 | 6,370 | 6,370 | 6,250 | 6,310 | +40 | +0.6% | 34,500 |
| 2024/03/15 | 6,200 | 6,300 | 6,200 | 6,270 | +70 | +1.1% | 34,400 |
| 2024/03/14 | 6,170 | 6,240 | 6,140 | 6,200 | +40 | +0.6% | 28,200 |
| 2024/03/13 | 6,250 | 6,280 | 6,140 | 6,160 | ±0 | ±0% | 36,100 |
| 2024/03/12 | 6,080 | 6,160 | 6,070 | 6,160 | +60 | +1% | 34,700 |
| 2024/03/11 | 6,170 | 6,230 | 6,050 | 6,100 | -150 | -2.4% | 49,100 |
| 2024/03/08 | 6,200 | 6,340 | 6,160 | 6,250 | +120 | +2% | 46,600 |
| 2024/03/07 | 6,290 | 6,320 | 6,080 | 6,130 | -20 | -0.3% | 66,000 |
| 2024/03/06 | 5,980 | 6,150 | 5,960 | 6,150 | +120 | +2% | 60,800 |
| 2024/03/05 | 5,990 | 6,030 | 5,920 | 6,030 | +60 | +1% | 42,400 |
| 2024/03/04 | 6,070 | 6,070 | 5,940 | 5,970 | +70 | +1.2% | 59,200 |
| 2024/03/01 | 5,960 | 6,040 | 5,860 | 5,900 | -10 | -0.2% | 59,800 |
| 2024/02/29 | 5,820 | 5,910 | 5,760 | 5,910 | +130 | +2.2% | 42,000 |
| 2024/02/28 | 5,840 | 5,870 | 5,760 | 5,780 | -60 | -1% | 35,900 |
| 2024/02/27 | 5,730 | 5,850 | 5,720 | 5,840 | +210 | +3.7% | 59,600 |
| 2024/02/26 | 5,700 | 5,730 | 5,630 | 5,630 | -70 | -1.2% | 46,000 |
| 2024/02/22 | 5,640 | 5,750 | 5,640 | 5,700 | +160 | +2.9% | 85,700 |
| 2024/02/21 | 5,520 | 5,580 | 5,470 | 5,540 | -10 | -0.2% | 37,700 |
| 2024/02/20 | 5,590 | 5,590 | 5,520 | 5,550 | -10 | -0.2% | 27,000 |
| 2024/02/19 | 5,480 | 5,560 | 5,480 | 5,560 | +80 | +1.5% | 18,300 |
| 2024/02/16 | 5,510 | 5,530 | 5,440 | 5,480 | +50 | +0.9% | 30,900 |
| 2024/02/15 | 5,440 | 5,600 | 5,410 | 5,430 | +60 | +1.1% | 59,200 |
| 2024/02/14 | 5,300 | 5,420 | 5,250 | 5,370 | -30 | -0.6% | 38,200 |
| 2024/02/13 | 5,370 | 5,420 | 5,340 | 5,400 | +50 | +0.9% | 39,900 |
| 2024/02/09 | 5,350 | 5,380 | 5,300 | 5,350 | ±0 | ±0% | 20,900 |
| 2024/02/08 | 5,440 | 5,460 | 5,270 | 5,350 | -90 | -1.7% | 59,400 |
| 2024/02/07 | 5,470 | 5,470 | 5,350 | 5,440 | -50 | -0.9% | 81,600 |
| 2024/02/06 | 5,500 | 5,510 | 5,440 | 5,490 | +20 | +0.4% | 38,300 |
| 2024/02/05 | 5,450 | 5,500 | 5,440 | 5,470 | +20 | +0.4% | 21,900 |
| 2024/02/02 | 5,530 | 5,530 | 5,430 | 5,450 | -80 | -1.4% | 37,700 |
| 2024/02/01 | 5,510 | 5,540 | 5,470 | 5,530 | +20 | +0.4% | 26,200 |
| 2024/01/31 | 5,540 | 5,660 | 5,510 | 5,510 | -40 | -0.7% | 50,200 |
| 2024/01/30 | 5,550 | 5,640 | 5,520 | 5,550 | +30 | +0.5% | 37,500 |
| 2024/01/29 | 5,550 | 5,550 | 5,480 | 5,520 | -20 | -0.4% | 27,700 |
| 2024/01/26 | 5,560 | 5,560 | 5,490 | 5,540 | -20 | -0.4% | 37,400 |
| 2024/01/25 | 5,510 | 5,590 | 5,490 | 5,560 | +50 | +0.9% | 25,900 |
| 2024/01/24 | 5,510 | 5,580 | 5,490 | 5,510 | ±0 | ±0% | 27,600 |
| 2024/01/23 | 5,590 | 5,590 | 5,480 | 5,510 | -40 | -0.7% | 41,600 |
| 2024/01/22 | 5,560 | 5,610 | 5,510 | 5,550 | +60 | +1.1% | 28,600 |
| 2024/01/19 | 5,450 | 5,500 | 5,410 | 5,490 | +70 | +1.3% | 33,200 |
| 2024/01/18 | 5,410 | 5,440 | 5,360 | 5,420 | +10 | +0.2% | 29,900 |
| 2024/01/17 | 5,530 | 5,560 | 5,400 | 5,410 | -100 | -1.8% | 38,400 |
| 2024/01/16 | 5,650 | 5,650 | 5,500 | 5,510 | -120 | -2.1% | 25,200 |
| 2024/01/15 | 5,550 | 5,640 | 5,520 | 5,630 | +100 | +1.8% | 30,300 |
| 2024/01/12 | 5,560 | 5,580 | 5,490 | 5,530 | -30 | -0.5% | 28,300 |
| 2024/01/11 | 5,610 | 5,690 | 5,530 | 5,560 | -40 | -0.7% | 41,700 |
| 2024/01/10 | 5,640 | 5,650 | 5,600 | 5,600 | -40 | -0.7% | 19,000 |
| 2024/01/09 | 5,660 | 5,690 | 5,570 | 5,640 | ±0 | ±0% | 29,300 |
| 2024/01/05 | 5,760 | 5,760 | 5,600 | 5,640 | -50 | -0.9% | 27,200 |
| 2024/01/04 | 5,610 | 5,690 | 5,540 | 5,690 | +120 | +2.2% | 27,300 |
51～
100
件表示中 / 3467件
類似銘柄と比較する
現在ご覧いただいている「芝浦電子」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 |
|---|---|---|---|---|---|---|---|---|
| 芝浦電子 | 630,000円 | -1.2% | -9.5% | 4.76% | 14.31倍 | 1.37倍 |
|
温度センサー最大手。タイに主力工場。自動車、空調向けが柱。調理家電やガス給湯器向けも |
| ヨコオ | 206,200円 | +5.5% | +1.1% | 2.33% | 19.23倍 | 0.96倍 |
|
自動車用アンテナ国内大手。半導体・スマホ用の回路検査機器が収益源。医療用カテーテル育成 |
| コーセル | 137,400円 | +13.5% | +38.5% | 3.86% | 9.11倍 | 1.00倍 |
|
産業機器向け等スイッチング電源の標準品で国内２位。中国・無錫工場への生産移管を推進 |
| アイコム | 304,500円 | +2.4% | -13.9% | 2.59% | 15.61倍 | 0.66倍 |
|
無線機専業。アマチュア用無線、陸上業務用、海上用の３分野が柱。北米、欧州が売上の約４割 |
| フォスタ電 | 175,100円 | +6.2% | +16.1% | 2.28% | 12.99倍 | 0.67倍 |
|
音響・車載スピーカー部品・製品のメーカー。共同開発で収益得る研究開発型ビジネスに注力 |
市場注目の銘柄
チャート関連のコラム
