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 |
|---|---|---|---|---|---|---|---|
| 2023/01/24 | 5,240 | 5,280 | 5,190 | 5,230 | +40 | +0.8% | 14,800 |
| 2023/01/23 | 5,130 | 5,210 | 5,070 | 5,190 | +150 | +3% | 13,600 |
| 2023/01/20 | 5,040 | 5,100 | 5,010 | 5,040 | -20 | -0.4% | 9,900 |
| 2023/01/19 | 5,020 | 5,060 | 5,000 | 5,060 | -20 | -0.4% | 9,900 |
| 2023/01/18 | 5,100 | 5,200 | 5,060 | 5,080 | -20 | -0.4% | 25,200 |
| 2023/01/17 | 4,970 | 5,110 | 4,970 | 5,100 | +125 | +2.5% | 9,600 |
| 2023/01/16 | 5,110 | 5,110 | 4,975 | 4,975 | -85 | -1.7% | 9,500 |
| 2023/01/13 | 5,070 | 5,160 | 5,060 | 5,060 | -40 | -0.8% | 10,200 |
| 2023/01/12 | 5,210 | 5,280 | 5,100 | 5,100 | -90 | -1.7% | 14,400 |
| 2023/01/11 | 5,050 | 5,240 | 5,050 | 5,190 | +130 | +2.6% | 29,700 |
| 2023/01/10 | 4,980 | 5,070 | 4,950 | 5,060 | +115 | +2.3% | 14,800 |
| 2023/01/06 | 4,805 | 4,970 | 4,780 | 4,945 | +130 | +2.7% | 25,300 |
| 2023/01/05 | 4,900 | 4,935 | 4,810 | 4,815 | +35 | +0.7% | 43,000 |
| 2023/01/04 | 4,905 | 4,905 | 4,775 | 4,780 | -135 | -2.7% | 29,500 |
| 2022/12/30 | 4,995 | 5,000 | 4,915 | 4,915 | -10 | -0.2% | 15,300 |
| 2022/12/29 | 4,840 | 4,935 | 4,720 | 4,925 | +85 | +1.8% | 22,700 |
| 2022/12/28 | 4,900 | 4,900 | 4,790 | 4,840 | -100 | -2% | 30,200 |
| 2022/12/27 | 5,000 | 5,070 | 4,905 | 4,940 | -35 | -0.7% | 16,400 |
| 2022/12/26 | 4,825 | 4,975 | 4,825 | 4,975 | +80 | +1.6% | 22,600 |
| 2022/12/23 | 4,900 | 4,930 | 4,760 | 4,895 | -100 | -2% | 38,900 |
| 2022/12/22 | 5,150 | 5,200 | 4,955 | 4,995 | +5 | +0.1% | 30,200 |
| 2022/12/21 | 5,150 | 5,160 | 4,980 | 4,990 | -210 | -4% | 49,500 |
| 2022/12/20 | 5,470 | 5,500 | 5,160 | 5,200 | -270 | -4.9% | 48,200 |
| 2022/12/19 | 5,480 | 5,510 | 5,400 | 5,470 | -110 | -2% | 14,300 |
| 2022/12/16 | 5,610 | 5,660 | 5,520 | 5,580 | -120 | -2.1% | 29,400 |
| 2022/12/15 | 5,470 | 5,730 | 5,470 | 5,700 | +190 | +3.4% | 39,800 |
| 2022/12/14 | 5,480 | 5,580 | 5,460 | 5,510 | +50 | +0.9% | 29,600 |
| 2022/12/13 | 5,490 | 5,510 | 5,390 | 5,460 | +10 | +0.2% | 21,000 |
| 2022/12/12 | 5,450 | 5,540 | 5,380 | 5,450 | -30 | -0.5% | 28,900 |
| 2022/12/09 | 5,260 | 5,480 | 5,260 | 5,480 | +220 | +4.2% | 39,100 |
| 2022/12/08 | 5,300 | 5,320 | 5,200 | 5,260 | +60 | +1.2% | 24,100 |
| 2022/12/07 | 5,360 | 5,380 | 5,200 | 5,200 | -130 | -2.4% | 26,400 |
| 2022/12/06 | 5,190 | 5,420 | 5,180 | 5,330 | +90 | +1.7% | 19,800 |
| 2022/12/05 | 5,320 | 5,390 | 5,240 | 5,240 | -80 | -1.5% | 18,700 |
| 2022/12/02 | 5,400 | 5,430 | 5,320 | 5,320 | -90 | -1.7% | 18,900 |
| 2022/12/01 | 5,450 | 5,450 | 5,310 | 5,410 | +30 | +0.6% | 60,100 |
| 2022/11/30 | 5,510 | 5,580 | 5,380 | 5,380 | -130 | -2.4% | 24,100 |
| 2022/11/29 | 5,530 | 5,630 | 5,470 | 5,510 | -80 | -1.4% | 38,400 |
| 2022/11/28 | 5,580 | 5,630 | 5,520 | 5,590 | +10 | +0.2% | 30,400 |
| 2022/11/25 | 5,480 | 5,610 | 5,480 | 5,580 | +100 | +1.8% | 35,900 |
| 2022/11/24 | 5,340 | 5,580 | 5,340 | 5,480 | +240 | +4.6% | 63,300 |
| 2022/11/22 | 5,340 | 5,370 | 5,210 | 5,240 | -100 | -1.9% | 35,900 |
| 2022/11/21 | 5,330 | 5,430 | 5,320 | 5,340 | +20 | +0.4% | 31,400 |
| 2022/11/18 | 5,180 | 5,470 | 5,180 | 5,320 | +100 | +1.9% | 83,800 |
| 2022/11/17 | 5,110 | 5,330 | 5,070 | 5,220 | +110 | +2.2% | 73,900 |
| 2022/11/16 | 5,070 | 5,300 | 5,050 | 5,110 | +20 | +0.4% | 76,000 |
| 2022/11/15 | 4,715 | 5,120 | 4,670 | 5,090 | +405 | +8.6% | 163,100 |
| 2022/11/14 | 4,810 | 4,875 | 4,675 | 4,685 | -190 | -3.9% | 57,100 |
| 2022/11/11 | 4,785 | 4,900 | 4,750 | 4,875 | +230 | +5% | 54,800 |
| 2022/11/10 | 4,640 | 4,670 | 4,570 | 4,645 | -65 | -1.4% | 23,500 |
451～
500
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 | 339,500円 | -1.2% | -9.5% | 4.42% | 15.24倍 | 1.47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 | 251,700円 | +33.7% | +195.1% | 3.54% | 8.43倍 | 1.25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 | 550,000円 | +9.8% | +33.0% | 1.09% | 10.12倍 | 0.91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 | 275,900円 | +1.6% | -18.4% | 4.71% | 12.54倍 | 0.70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 | 154,700円 | +9.1% | +53.6% | 2.10% | 7.97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
