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 |
|---|---|---|---|---|---|---|---|
| 2025/04/04 | 4,385 | 4,400 | 4,330 | 4,350 | -35 | -0.8% | 230,100 |
| 2025/04/03 | 4,385 | 4,420 | 4,375 | 4,385 | -30 | -0.7% | 127,800 |
| 2025/04/02 | 4,445 | 4,470 | 4,405 | 4,415 | -35 | -0.8% | 35,500 |
| 2025/04/01 | 4,430 | 4,480 | 4,430 | 4,450 | +40 | +0.9% | 56,400 |
| 2025/03/31 | 4,425 | 4,480 | 4,390 | 4,410 | -80 | -1.8% | 103,600 |
| 2025/03/28 | 4,435 | 4,515 | 4,430 | 4,490 | -55 | -1.2% | 81,300 |
| 2025/03/27 | 4,530 | 4,600 | 4,525 | 4,545 | +15 | +0.3% | 51,500 |
| 2025/03/26 | 4,530 | 4,545 | 4,520 | 4,530 | +10 | +0.2% | 40,600 |
| 2025/03/25 | 4,550 | 4,570 | 4,520 | 4,520 | -20 | -0.4% | 69,100 |
| 2025/03/24 | 4,525 | 4,545 | 4,515 | 4,540 | +10 | +0.2% | 69,300 |
| 2025/03/21 | 4,550 | 4,590 | 4,520 | 4,530 | -15 | -0.3% | 61,200 |
| 2025/03/19 | 4,520 | 4,555 | 4,520 | 4,545 | +10 | +0.2% | 79,100 |
| 2025/03/18 | 4,515 | 4,555 | 4,510 | 4,535 | -10 | -0.2% | 70,700 |
| 2025/03/17 | 4,500 | 4,550 | 4,500 | 4,545 | +20 | +0.4% | 51,500 |
| 2025/03/14 | 4,490 | 4,525 | 4,475 | 4,525 | +5 | +0.1% | 124,100 |
| 2025/03/13 | 4,540 | 4,550 | 4,490 | 4,520 | -20 | -0.4% | 212,400 |
| 2025/03/12 | 4,540 | 4,555 | 4,530 | 4,540 | ±0 | ±0% | 201,700 |
| 2025/03/11 | 4,530 | 4,560 | 4,525 | 4,540 | ±0 | ±0% | 188,300 |
| 2025/03/10 | 4,525 | 4,580 | 4,485 | 4,540 | +5 | +0.1% | 212,500 |
| 2025/03/07 | 4,545 | 4,570 | 4,535 | 4,535 | -30 | -0.7% | 94,600 |
| 2025/03/06 | 4,555 | 4,595 | 4,535 | 4,565 | ±0 | ±0% | 65,600 |
| 2025/03/05 | 4,565 | 4,580 | 4,555 | 4,565 | +5 | +0.1% | 47,300 |
| 2025/03/04 | 4,535 | 4,560 | 4,515 | 4,560 | +25 | +0.6% | 193,600 |
| 2025/03/03 | 4,535 | 4,550 | 4,515 | 4,535 | ±0 | ±0% | 114,500 |
| 2025/02/28 | 4,540 | 4,550 | 4,520 | 4,535 | -15 | -0.3% | 120,000 |
| 2025/02/27 | 4,540 | 4,560 | 4,525 | 4,550 | +15 | +0.3% | 125,700 |
| 2025/02/26 | 4,550 | 4,590 | 4,535 | 4,535 | -30 | -0.7% | 61,800 |
| 2025/02/25 | 4,540 | 4,580 | 4,540 | 4,565 | -45 | -1% | 91,100 |
| 2025/02/21 | 4,595 | 4,640 | 4,585 | 4,610 | -30 | -0.6% | 68,800 |
| 2025/02/20 | 4,580 | 4,640 | 4,520 | 4,640 | +60 | +1.3% | 142,200 |
| 2025/02/19 | 4,525 | 4,580 | 4,515 | 4,580 | +25 | +0.5% | 251,600 |
| 2025/02/18 | 4,560 | 4,590 | 4,515 | 4,555 | -40 | -0.9% | 164,100 |
| 2025/02/17 | 4,610 | 4,660 | 4,580 | 4,595 | -60 | -1.3% | 232,200 |
| 2025/02/14 | 4,700 | 4,715 | 4,650 | 4,655 | -50 | -1.1% | 163,600 |
| 2025/02/13 | 4,715 | 4,800 | 4,685 | 4,705 | -10 | -0.2% | 267,200 |
| 2025/02/12 | 4,600 | 4,760 | 4,600 | 4,715 | +65 | +1.4% | 341,800 |
| 2025/02/10 | 4,600 | 5,020 | 4,600 | 4,650 | +115 | +2.5% | 2,191,900 |
| 2025/02/07 | 4,535 | 4,535 | 4,535 | 4,535 | +700 | +18.3% | 272,700 |
| 2025/02/06 | 3,835 | 3,835 | 3,835 | 3,835 | +700 | +22.3% | 19,800 |
| 2025/02/05 | 3,160 | 3,165 | 3,095 | 3,135 | -5 | -0.2% | 42,700 |
| 2025/02/04 | 3,140 | 3,170 | 3,125 | 3,140 | +30 | +1% | 28,900 |
| 2025/02/03 | 3,150 | 3,170 | 3,095 | 3,110 | -80 | -2.5% | 60,800 |
| 2025/01/31 | 3,170 | 3,190 | 3,150 | 3,190 | -5 | -0.2% | 36,000 |
| 2025/01/30 | 3,200 | 3,205 | 3,175 | 3,195 | -15 | -0.5% | 30,800 |
| 2025/01/29 | 3,240 | 3,255 | 3,200 | 3,210 | -20 | -0.6% | 26,900 |
| 2025/01/28 | 3,155 | 3,245 | 3,125 | 3,230 | +45 | +1.4% | 54,900 |
| 2025/01/27 | 3,280 | 3,280 | 3,180 | 3,185 | -115 | -3.5% | 66,500 |
| 2025/01/24 | 3,315 | 3,315 | 3,255 | 3,300 | +20 | +0.6% | 30,600 |
| 2025/01/23 | 3,295 | 3,335 | 3,250 | 3,280 | -15 | -0.5% | 19,100 |
| 2025/01/22 | 3,235 | 3,305 | 3,235 | 3,295 | +60 | +1.9% | 18,900 |
1～
50
件表示中 / 3673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 | 435,000円 | +4.3% | +1.8% | 3.45% | 17.58倍 | 1.88倍 |
|
温度センサー最大手。タイに主力工場。電動車、調理・空調家電、給湯器用が軸、産業機器用も |
| ＩＤＥＣ | 222,900円 | -8.0% | -54.9% | 5.83% | 46.28倍 | 1.03倍 |
|
制御機器専業メーカー。操作スイッチ、表示ランプに強み。太陽光発電、自動認識機器など育成 |
| 日セラミ | 260,000円 | +3.9% | +2.7% | 4.81% | 13.26倍 | 1.13倍 |
|
赤外線センサーで国内９割、世界６割のシェア。超音波センサーでも世界的。中国等に生産拠点 |
| 古野電 | 211,900円 | +8.8% | +53.0% | 4.25% | 7.44倍 | 0.98倍 |
|
魚群探知機、電子海図など船舶用電子機器の世界大手。無線技術核にＧＰＳや医療機器事業強化 |
| ＯＢＡＲＡ－Ｇ | 319,000円 | -0.7% | -5.1% | 4.70% | 7.95倍 | 0.69倍 |
|
自動車向け溶接機器の大手。消耗品販売兼営で強み発揮。各種半導体向け等平面研磨装置も展開 |
市場注目の銘柄
チャート関連のコラム
