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 |
|---|---|---|---|---|---|---|---|
| 2023/12/18 | 5,490 | 5,490 | 5,360 | 5,400 | -120 | -2.2% | 26,400 |
| 2023/12/15 | 5,550 | 5,580 | 5,490 | 5,520 | +50 | +0.9% | 25,400 |
| 2023/12/14 | 5,640 | 5,650 | 5,460 | 5,470 | -140 | -2.5% | 21,500 |
| 2023/12/13 | 5,480 | 5,610 | 5,480 | 5,610 | +140 | +2.6% | 23,400 |
| 2023/12/12 | 5,520 | 5,580 | 5,470 | 5,470 | -70 | -1.3% | 28,400 |
| 2023/12/11 | 5,500 | 5,570 | 5,450 | 5,540 | +60 | +1.1% | 29,700 |
| 2023/12/08 | 5,580 | 5,610 | 5,470 | 5,480 | -160 | -2.8% | 27,200 |
| 2023/12/07 | 5,770 | 5,770 | 5,590 | 5,640 | -190 | -3.3% | 19,900 |
| 2023/12/06 | 5,730 | 5,830 | 5,730 | 5,830 | +90 | +1.6% | 16,400 |
| 2023/12/05 | 5,800 | 5,860 | 5,740 | 5,740 | -110 | -1.9% | 22,900 |
| 2023/12/04 | 5,870 | 5,870 | 5,810 | 5,850 | +20 | +0.3% | 12,000 |
| 2023/12/01 | 5,920 | 5,920 | 5,820 | 5,830 | -120 | -2% | 16,200 |
| 2023/11/30 | 5,930 | 5,980 | 5,910 | 5,950 | +30 | +0.5% | 8,100 |
| 2023/11/29 | 5,950 | 5,980 | 5,910 | 5,920 | +10 | +0.2% | 9,600 |
| 2023/11/28 | 5,970 | 6,020 | 5,860 | 5,910 | -90 | -1.5% | 19,000 |
| 2023/11/27 | 6,000 | 6,050 | 5,950 | 6,000 | +30 | +0.5% | 21,200 |
| 2023/11/24 | 5,890 | 5,990 | 5,870 | 5,970 | +80 | +1.4% | 27,700 |
| 2023/11/22 | 5,810 | 5,900 | 5,770 | 5,890 | +80 | +1.4% | 20,300 |
| 2023/11/21 | 5,800 | 5,850 | 5,760 | 5,810 | +60 | +1% | 8,900 |
| 2023/11/20 | 5,790 | 5,890 | 5,750 | 5,750 | -110 | -1.9% | 16,800 |
| 2023/11/17 | 5,810 | 5,870 | 5,740 | 5,860 | -30 | -0.5% | 26,000 |
| 2023/11/16 | 5,770 | 5,890 | 5,660 | 5,890 | +180 | +3.2% | 31,700 |
| 2023/11/15 | 5,650 | 5,750 | 5,570 | 5,710 | +60 | +1.1% | 50,600 |
| 2023/11/14 | 5,960 | 5,960 | 5,640 | 5,650 | -290 | -4.9% | 52,500 |
| 2023/11/13 | 5,980 | 6,040 | 5,900 | 5,940 | +10 | +0.2% | 23,400 |
| 2023/11/10 | 5,860 | 5,930 | 5,820 | 5,930 | +30 | +0.5% | 11,600 |
| 2023/11/09 | 5,900 | 5,950 | 5,880 | 5,900 | ±0 | ±0% | 15,600 |
| 2023/11/08 | 5,980 | 5,980 | 5,830 | 5,900 | -10 | -0.2% | 40,200 |
| 2023/11/07 | 5,900 | 5,950 | 5,830 | 5,910 | ±0 | ±0% | 19,000 |
| 2023/11/06 | 5,830 | 5,910 | 5,820 | 5,910 | +170 | +3% | 24,200 |
| 2023/11/02 | 5,780 | 5,840 | 5,740 | 5,740 | +60 | +1.1% | 31,900 |
| 2023/11/01 | 5,700 | 5,780 | 5,630 | 5,680 | +80 | +1.4% | 45,200 |
| 2023/10/31 | 5,660 | 5,660 | 5,490 | 5,600 | -20 | -0.4% | 26,100 |
| 2023/10/30 | 5,550 | 5,680 | 5,550 | 5,620 | +30 | +0.5% | 14,300 |
| 2023/10/27 | 5,570 | 5,680 | 5,540 | 5,590 | +50 | +0.9% | 36,300 |
| 2023/10/26 | 5,680 | 5,680 | 5,530 | 5,540 | -180 | -3.1% | 17,800 |
| 2023/10/25 | 5,730 | 5,750 | 5,680 | 5,720 | +40 | +0.7% | 11,300 |
| 2023/10/24 | 5,620 | 5,680 | 5,480 | 5,680 | +90 | +1.6% | 35,900 |
| 2023/10/23 | 5,810 | 5,810 | 5,590 | 5,590 | -120 | -2.1% | 22,600 |
| 2023/10/20 | 5,700 | 5,720 | 5,630 | 5,710 | -50 | -0.9% | 22,700 |
| 2023/10/19 | 5,950 | 5,950 | 5,740 | 5,760 | -240 | -4% | 29,400 |
| 2023/10/18 | 5,950 | 6,000 | 5,900 | 6,000 | +50 | +0.8% | 20,700 |
| 2023/10/17 | 5,970 | 6,030 | 5,900 | 5,950 | +110 | +1.9% | 26,100 |
| 2023/10/16 | 5,850 | 5,940 | 5,790 | 5,840 | -70 | -1.2% | 32,200 |
| 2023/10/13 | 5,940 | 5,980 | 5,880 | 5,910 | -70 | -1.2% | 27,200 |
| 2023/10/12 | 5,740 | 5,980 | 5,700 | 5,980 | +260 | +4.5% | 44,700 |
| 2023/10/11 | 5,730 | 5,750 | 5,610 | 5,720 | ±0 | ±0% | 40,300 |
| 2023/10/10 | 5,660 | 5,750 | 5,660 | 5,720 | +80 | +1.4% | 29,300 |
| 2023/10/06 | 5,680 | 5,720 | 5,620 | 5,640 | -30 | -0.5% | 44,000 |
| 2023/10/05 | 5,680 | 5,780 | 5,660 | 5,670 | +50 | +0.9% | 29,500 |
101～
150
件表示中 / 3458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 | 608,000円 | -1.2% | -9.5% | 4.93% | 13.81倍 | 1.32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 |
| テラプロ | 513,000円 | +1.7% | -1.5% | 2.14% | 13.73倍 | 1.37倍 |
|
メモリー、システムＬＳＩのテスト工程等受託。台湾合弁相手のＰＴＩがＴＯＢで親会社に |
| Ｍｉｍａｋｉ | 148,600円 | +6.8% | +18.8% | 2.02% | 10.70倍 | 1.57倍 |
|
広告・看板向け産業用ＩＪプリンタ大手。工業製品・小物類、布地・衣料品向け育成。ＦＡ参入 |
| アイコム | 306,500円 | +2.4% | -13.9% | 2.58% | 15.71倍 | 0.67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 |
| 日本ＣＭＫ | 60,000円 | +3.8% | -12.4% | 2.50% | 12.21倍 | 0.60倍 |
|
プリント配線板最大手。自動車向けが約８割占める。ビルドアップ配線板など高付加価値品強化 |
市場注目の銘柄
チャート関連のコラム
