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 |
|---|---|---|---|---|---|---|---|
| 2024/11/21 | 3,390 | 3,415 | 3,340 | 3,360 | -50 | -1.5% | 25,400 |
| 2024/11/20 | 3,440 | 3,445 | 3,385 | 3,410 | -30 | -0.9% | 19,600 |
| 2024/11/19 | 3,380 | 3,480 | 3,380 | 3,440 | +75 | +2.2% | 37,000 |
| 2024/11/18 | 3,310 | 3,405 | 3,305 | 3,365 | +70 | +2.1% | 48,000 |
| 2024/11/15 | 3,270 | 3,305 | 3,240 | 3,295 | +30 | +0.9% | 27,600 |
| 2024/11/14 | 3,265 | 3,290 | 3,245 | 3,265 | +25 | +0.8% | 26,100 |
| 2024/11/13 | 3,320 | 3,335 | 3,220 | 3,240 | -95 | -2.8% | 31,400 |
| 2024/11/12 | 3,360 | 3,405 | 3,305 | 3,335 | -200 | -5.7% | 54,800 |
| 2024/11/11 | 3,540 | 3,565 | 3,455 | 3,535 | -5 | -0.1% | 35,400 |
| 2024/11/08 | 3,530 | 3,570 | 3,515 | 3,540 | +35 | +1% | 20,300 |
| 2024/11/07 | 3,500 | 3,535 | 3,460 | 3,505 | +45 | +1.3% | 15,400 |
| 2024/11/06 | 3,485 | 3,525 | 3,450 | 3,460 | -20 | -0.6% | 17,400 |
| 2024/11/05 | 3,530 | 3,550 | 3,480 | 3,480 | -5 | -0.1% | 18,200 |
| 2024/11/01 | 3,505 | 3,520 | 3,460 | 3,485 | -75 | -2.1% | 15,200 |
| 2024/10/31 | 3,500 | 3,560 | 3,495 | 3,560 | +20 | +0.6% | 20,500 |
| 2024/10/30 | 3,445 | 3,575 | 3,445 | 3,540 | +120 | +3.5% | 73,400 |
| 2024/10/29 | 3,440 | 3,440 | 3,390 | 3,420 | -20 | -0.6% | 13,200 |
| 2024/10/28 | 3,385 | 3,450 | 3,385 | 3,440 | +40 | +1.2% | 9,700 |
| 2024/10/25 | 3,400 | 3,420 | 3,340 | 3,400 | -15 | -0.4% | 30,200 |
| 2024/10/24 | 3,420 | 3,425 | 3,390 | 3,415 | -30 | -0.9% | 15,900 |
| 2024/10/23 | 3,450 | 3,465 | 3,425 | 3,445 | -5 | -0.1% | 14,000 |
| 2024/10/22 | 3,495 | 3,495 | 3,430 | 3,450 | -45 | -1.3% | 16,200 |
| 2024/10/21 | 3,545 | 3,550 | 3,465 | 3,495 | -50 | -1.4% | 23,900 |
| 2024/10/18 | 3,550 | 3,575 | 3,515 | 3,545 | +35 | +1% | 19,900 |
| 2024/10/17 | 3,570 | 3,580 | 3,500 | 3,510 | -25 | -0.7% | 21,600 |
| 2024/10/16 | 3,560 | 3,560 | 3,515 | 3,535 | -25 | -0.7% | 28,500 |
| 2024/10/15 | 3,600 | 3,625 | 3,550 | 3,560 | +15 | +0.4% | 43,600 |
| 2024/10/11 | 3,540 | 3,580 | 3,515 | 3,545 | +30 | +0.9% | 22,400 |
| 2024/10/10 | 3,610 | 3,610 | 3,505 | 3,515 | -25 | -0.7% | 33,800 |
| 2024/10/09 | 3,530 | 3,570 | 3,525 | 3,540 | +10 | +0.3% | 48,800 |
| 2024/10/08 | 3,475 | 3,540 | 3,465 | 3,530 | +55 | +1.6% | 40,400 |
| 2024/10/07 | 3,550 | 3,550 | 3,430 | 3,475 | -5 | -0.1% | 28,400 |
| 2024/10/04 | 3,415 | 3,480 | 3,400 | 3,480 | +110 | +3.3% | 49,600 |
| 2024/10/03 | 3,405 | 3,420 | 3,365 | 3,370 | ±0 | ±0% | 21,000 |
| 2024/10/02 | 3,405 | 3,440 | 3,360 | 3,370 | -70 | -2% | 20,500 |
| 2024/10/01 | 3,505 | 3,515 | 3,400 | 3,440 | -30 | -0.9% | 33,500 |
| 2024/09/30 | 3,440 | 3,525 | 3,435 | 3,470 | -95 | -2.7% | 34,200 |
| 2024/09/27 | 3,570 | 3,570 | 3,500 | 3,565 | +65 | +1.9% | 51,100 |
| 2024/09/26 | 3,470 | 3,500 | 3,430 | 3,500 | +75 | +2.2% | 53,500 |
| 2024/09/25 | 3,405 | 3,450 | 3,405 | 3,425 | +25 | +0.7% | 37,800 |
| 2024/09/24 | 3,360 | 3,430 | 3,360 | 3,400 | +70 | +2.1% | 22,800 |
| 2024/09/20 | 3,280 | 3,355 | 3,270 | 3,330 | +90 | +2.8% | 44,400 |
| 2024/09/19 | 3,250 | 3,270 | 3,220 | 3,240 | +50 | +1.6% | 17,800 |
| 2024/09/18 | 3,200 | 3,235 | 3,175 | 3,190 | -10 | -0.3% | 32,000 |
| 2024/09/17 | 3,220 | 3,240 | 3,145 | 3,200 | -20 | -0.6% | 24,700 |
| 2024/09/13 | 3,245 | 3,245 | 3,220 | 3,220 | +15 | +0.5% | 19,500 |
| 2024/09/12 | 3,230 | 3,270 | 3,205 | 3,205 | +10 | +0.3% | 25,600 |
| 2024/09/11 | 3,295 | 3,295 | 3,160 | 3,195 | -50 | -1.5% | 22,500 |
| 2024/09/10 | 3,260 | 3,275 | 3,200 | 3,245 | +5 | +0.2% | 44,400 |
| 2024/09/09 | 3,170 | 3,240 | 3,115 | 3,240 | ±0 | ±0% | 49,900 |
1～
50
件表示中 / 3585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 | 336,000円 | -1.2% | -9.5% | 4.46% | 15.08倍 | 1.45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 |
| 山一電 | 250,200円 | +33.7% | +195.1% | 3.56% | 8.38倍 | 1.24倍 |
|
半導体検査用ソケット大手。半導体メーカー設備投資動向で収益振れ幅大。安定化へ新分野育成 |
| エンプラス | 543,000円 | +9.8% | +33.0% | 1.10% | 9.99倍 | 0.90倍 |
|
プラスチック主軸の高機能デバイス・微細部品メーカー。半導体、光通信、遺伝子検査関連強化 |
| アイホン | 278,700円 | +1.6% | -18.4% | 4.66% | 12.67倍 | 0.71倍 |
|
インターホン業界トップ。住宅向け中心にナースコールなど医療・介護向けも。欧米展開を加速 |
| Ｍｉｍａｋｉ | 154,500円 | +9.1% | +53.6% | 2.10% | 7.96倍 | 1.52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 |
市場注目の銘柄
チャート関連のコラム
