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 |
|---|---|---|---|---|---|---|---|
| 2023/03/20 | 5,940 | 5,940 | 5,760 | 5,760 | -180 | -3% | 21,300 |
| 2023/03/17 | 5,950 | 6,030 | 5,890 | 5,940 | +90 | +1.5% | 39,700 |
| 2023/03/16 | 5,700 | 5,930 | 5,700 | 5,850 | +50 | +0.9% | 57,000 |
| 2023/03/15 | 5,680 | 5,840 | 5,680 | 5,800 | +160 | +2.8% | 30,400 |
| 2023/03/14 | 5,620 | 5,700 | 5,510 | 5,640 | -60 | -1.1% | 40,800 |
| 2023/03/13 | 5,590 | 5,750 | 5,530 | 5,700 | -10 | -0.2% | 24,100 |
| 2023/03/10 | 5,690 | 5,770 | 5,670 | 5,710 | -60 | -1% | 21,700 |
| 2023/03/09 | 5,860 | 5,860 | 5,710 | 5,770 | -20 | -0.3% | 16,100 |
| 2023/03/08 | 5,710 | 5,840 | 5,680 | 5,790 | +10 | +0.2% | 27,000 |
| 2023/03/07 | 5,660 | 5,780 | 5,640 | 5,780 | +120 | +2.1% | 24,400 |
| 2023/03/06 | 5,670 | 5,680 | 5,590 | 5,660 | +10 | +0.2% | 23,900 |
| 2023/03/03 | 5,690 | 5,690 | 5,610 | 5,650 | +30 | +0.5% | 13,900 |
| 2023/03/02 | 5,790 | 5,790 | 5,620 | 5,620 | -100 | -1.7% | 14,100 |
| 2023/03/01 | 5,650 | 5,750 | 5,630 | 5,720 | +20 | +0.4% | 32,400 |
| 2023/02/28 | 5,630 | 5,750 | 5,560 | 5,700 | +140 | +2.5% | 41,400 |
| 2023/02/27 | 5,590 | 5,610 | 5,530 | 5,560 | -40 | -0.7% | 23,900 |
| 2023/02/24 | 5,550 | 5,640 | 5,430 | 5,600 | -40 | -0.7% | 42,000 |
| 2023/02/22 | 5,500 | 5,640 | 5,500 | 5,640 | +100 | +1.8% | 33,600 |
| 2023/02/21 | 5,580 | 5,670 | 5,500 | 5,540 | +30 | +0.5% | 24,400 |
| 2023/02/20 | 5,640 | 5,640 | 5,480 | 5,510 | -130 | -2.3% | 33,100 |
| 2023/02/17 | 5,600 | 5,710 | 5,500 | 5,640 | +40 | +0.7% | 52,100 |
| 2023/02/16 | 5,530 | 5,650 | 5,530 | 5,600 | +70 | +1.3% | 31,600 |
| 2023/02/15 | 5,520 | 5,580 | 5,390 | 5,530 | +50 | +0.9% | 48,300 |
| 2023/02/14 | 5,290 | 5,490 | 5,260 | 5,480 | +370 | +7.2% | 90,600 |
| 2023/02/13 | 5,110 | 5,200 | 5,030 | 5,110 | -20 | -0.4% | 36,500 |
| 2023/02/10 | 5,220 | 5,230 | 5,130 | 5,130 | -90 | -1.7% | 17,700 |
| 2023/02/09 | 5,150 | 5,220 | 5,130 | 5,220 | -10 | -0.2% | 15,300 |
| 2023/02/08 | 5,140 | 5,250 | 5,140 | 5,230 | +90 | +1.8% | 16,100 |
| 2023/02/07 | 5,130 | 5,170 | 5,090 | 5,140 | ±0 | ±0% | 16,600 |
| 2023/02/06 | 5,230 | 5,240 | 5,110 | 5,140 | -100 | -1.9% | 23,500 |
| 2023/02/03 | 5,170 | 5,250 | 5,170 | 5,240 | +40 | +0.8% | 13,000 |
| 2023/02/02 | 5,200 | 5,230 | 5,150 | 5,200 | +70 | +1.4% | 12,800 |
| 2023/02/01 | 5,160 | 5,180 | 5,090 | 5,130 | -30 | -0.6% | 17,500 |
| 2023/01/31 | 5,100 | 5,190 | 5,080 | 5,160 | +60 | +1.2% | 9,200 |
| 2023/01/30 | 5,140 | 5,160 | 5,080 | 5,100 | -90 | -1.7% | 9,300 |
| 2023/01/27 | 5,210 | 5,230 | 5,160 | 5,190 | -10 | -0.2% | 6,900 |
| 2023/01/26 | 5,200 | 5,250 | 5,170 | 5,200 | +10 | +0.2% | 8,100 |
| 2023/01/25 | 5,140 | 5,240 | 5,140 | 5,190 | -40 | -0.8% | 8,500 |
| 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 |
501～
550
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
