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 |
|---|---|---|---|---|---|---|---|
| 2022/10/25 | 4,590 | 4,680 | 4,585 | 4,630 | +40 | +0.9% | 22,900 |
| 2022/10/24 | 4,540 | 4,655 | 4,505 | 4,590 | +135 | +3% | 37,700 |
| 2022/10/21 | 4,410 | 4,490 | 4,400 | 4,455 | +30 | +0.7% | 20,900 |
| 2022/10/20 | 4,425 | 4,510 | 4,410 | 4,425 | -40 | -0.9% | 21,300 |
| 2022/10/19 | 4,445 | 4,480 | 4,410 | 4,465 | +20 | +0.4% | 20,100 |
| 2022/10/18 | 4,400 | 4,445 | 4,390 | 4,445 | +90 | +2.1% | 15,500 |
| 2022/10/17 | 4,320 | 4,365 | 4,305 | 4,355 | -50 | -1.1% | 14,400 |
| 2022/10/14 | 4,400 | 4,425 | 4,375 | 4,405 | +110 | +2.6% | 25,200 |
| 2022/10/13 | 4,250 | 4,325 | 4,240 | 4,295 | +15 | +0.4% | 19,700 |
| 2022/10/12 | 4,280 | 4,325 | 4,215 | 4,280 | -25 | -0.6% | 48,700 |
| 2022/10/11 | 4,405 | 4,405 | 4,280 | 4,305 | -240 | -5.3% | 34,900 |
| 2022/10/07 | 4,485 | 4,565 | 4,460 | 4,545 | -10 | -0.2% | 12,600 |
| 2022/10/06 | 4,425 | 4,580 | 4,415 | 4,555 | +130 | +2.9% | 29,300 |
| 2022/10/05 | 4,485 | 4,500 | 4,365 | 4,425 | -40 | -0.9% | 44,800 |
| 2022/10/04 | 4,545 | 4,545 | 4,430 | 4,465 | +55 | +1.2% | 30,300 |
| 2022/10/03 | 4,285 | 4,435 | 4,265 | 4,410 | +55 | +1.3% | 29,300 |
| 2022/09/30 | 4,385 | 4,410 | 4,305 | 4,355 | -95 | -2.1% | 29,600 |
| 2022/09/29 | 4,460 | 4,535 | 4,400 | 4,450 | +90 | +2.1% | 46,500 |
| 2022/09/28 | 4,390 | 4,500 | 4,290 | 4,360 | +10 | +0.2% | 47,800 |
| 2022/09/27 | 4,250 | 4,410 | 4,250 | 4,350 | +35 | +0.8% | 58,700 |
| 2022/09/26 | 4,510 | 4,545 | 4,270 | 4,315 | -335 | -7.2% | 90,600 |
| 2022/09/22 | 4,585 | 4,655 | 4,550 | 4,650 | -5 | -0.1% | 19,200 |
| 2022/09/21 | 4,670 | 4,670 | 4,555 | 4,655 | -15 | -0.3% | 32,700 |
| 2022/09/20 | 4,710 | 4,800 | 4,655 | 4,670 | +10 | +0.2% | 42,900 |
| 2022/09/16 | 4,740 | 4,750 | 4,655 | 4,660 | -150 | -3.1% | 38,200 |
| 2022/09/15 | 4,890 | 4,910 | 4,780 | 4,810 | -75 | -1.5% | 21,300 |
| 2022/09/14 | 4,865 | 4,895 | 4,765 | 4,885 | -105 | -2.1% | 32,300 |
| 2022/09/13 | 4,950 | 5,020 | 4,925 | 4,990 | +15 | +0.3% | 19,200 |
| 2022/09/12 | 4,985 | 5,020 | 4,940 | 4,975 | -10 | -0.2% | 24,300 |
| 2022/09/09 | 4,950 | 4,990 | 4,880 | 4,985 | +35 | +0.7% | 29,000 |
| 2022/09/08 | 4,930 | 5,040 | 4,885 | 4,950 | +80 | +1.6% | 41,100 |
| 2022/09/07 | 4,995 | 4,995 | 4,840 | 4,870 | -140 | -2.8% | 33,200 |
| 2022/09/06 | 4,990 | 5,020 | 4,940 | 5,010 | +55 | +1.1% | 11,900 |
| 2022/09/05 | 4,930 | 4,955 | 4,880 | 4,955 | -5 | -0.1% | 17,600 |
| 2022/09/02 | 5,110 | 5,110 | 4,950 | 4,960 | -130 | -2.6% | 29,400 |
| 2022/09/01 | 5,200 | 5,240 | 5,080 | 5,090 | -180 | -3.4% | 19,800 |
| 2022/08/31 | 5,210 | 5,340 | 5,160 | 5,270 | +110 | +2.1% | 33,100 |
| 2022/08/30 | 5,160 | 5,200 | 5,140 | 5,160 | +40 | +0.8% | 9,600 |
| 2022/08/29 | 5,090 | 5,150 | 5,070 | 5,120 | -170 | -3.2% | 19,900 |
| 2022/08/26 | 5,310 | 5,360 | 5,270 | 5,290 | ±0 | ±0% | 19,800 |
| 2022/08/25 | 5,230 | 5,310 | 5,200 | 5,290 | +80 | +1.5% | 20,200 |
| 2022/08/24 | 5,150 | 5,250 | 5,150 | 5,210 | +30 | +0.6% | 13,200 |
| 2022/08/23 | 5,150 | 5,240 | 5,140 | 5,180 | -70 | -1.3% | 31,200 |
| 2022/08/22 | 5,390 | 5,390 | 5,230 | 5,250 | -240 | -4.4% | 45,500 |
| 2022/08/19 | 5,540 | 5,630 | 5,480 | 5,490 | -40 | -0.7% | 46,100 |
| 2022/08/18 | 5,320 | 5,540 | 5,280 | 5,530 | +160 | +3% | 50,900 |
| 2022/08/17 | 5,300 | 5,390 | 5,250 | 5,370 | +150 | +2.9% | 47,700 |
| 2022/08/16 | 5,180 | 5,310 | 5,180 | 5,220 | +30 | +0.6% | 31,200 |
| 2022/08/15 | 5,300 | 5,300 | 5,150 | 5,190 | -10 | -0.2% | 28,600 |
| 2022/08/12 | 5,040 | 5,210 | 5,040 | 5,200 | +235 | +4.7% | 48,300 |
601～
650
件表示中 / 3675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 | 422,000円 | +4.3% | +1.8% | 3.55% | 17.06倍 | 1.82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 |
| 日セラミ | 252,800円 | +3.9% | +2.7% | 4.94% | 12.89倍 | 1.10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 |
| ＯＢＡＲＡ－Ｇ | 318,000円 | -0.7% | -5.1% | 4.72% | 7.93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 |
| イリソ電子 | 241,800円 | -0.5% | -34.6% | 4.14% | 38.62倍 | 0.74倍 |
|
コネクター大手の一角。車載用途が柱。ＦＡ、ゲーム、家電関連も。製品の大半がカスタム品 |
| ホーチキ | 220,900円 | +5.9% | +16.9% | 3.26% | 7.96倍 | 1.01倍 |
|
日本初の火災報知器メーカー。防災関連２位。ＡＬＳＯＫと提携、防犯分野も展開。海外も注力 |
市場注目の銘柄
チャート関連のコラム
