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 |
|---|---|---|---|---|---|---|---|
| 2022/06/15 | 5,960 | 6,090 | 5,780 | 5,780 | -250 | -4.1% | 38,100 |
| 2022/06/14 | 5,710 | 6,050 | 5,660 | 6,030 | +140 | +2.4% | 48,000 |
| 2022/06/13 | 6,040 | 6,080 | 5,890 | 5,890 | -320 | -5.2% | 53,700 |
| 2022/06/10 | 6,170 | 6,310 | 6,080 | 6,210 | -40 | -0.6% | 60,400 |
| 2022/06/09 | 6,050 | 6,300 | 5,990 | 6,250 | +270 | +4.5% | 63,600 |
| 2022/06/08 | 6,110 | 6,150 | 5,980 | 5,980 | -80 | -1.3% | 45,300 |
| 2022/06/07 | 6,090 | 6,130 | 6,050 | 6,060 | +20 | +0.3% | 37,700 |
| 2022/06/06 | 5,960 | 6,070 | 5,880 | 6,040 | -20 | -0.3% | 56,100 |
| 2022/06/03 | 6,000 | 6,120 | 5,990 | 6,060 | +130 | +2.2% | 50,900 |
| 2022/06/02 | 6,000 | 6,010 | 5,910 | 5,930 | -170 | -2.8% | 64,200 |
| 2022/06/01 | 5,900 | 6,100 | 5,870 | 6,100 | +210 | +3.6% | 85,500 |
| 2022/05/31 | 5,800 | 5,980 | 5,770 | 5,890 | +120 | +2.1% | 79,600 |
| 2022/05/30 | 5,750 | 5,800 | 5,710 | 5,770 | +80 | +1.4% | 29,000 |
| 2022/05/27 | 5,730 | 5,740 | 5,630 | 5,690 | -40 | -0.7% | 44,500 |
| 2022/05/26 | 5,580 | 5,750 | 5,530 | 5,730 | +160 | +2.9% | 61,900 |
| 2022/05/25 | 5,580 | 5,670 | 5,510 | 5,570 | -10 | -0.2% | 67,500 |
| 2022/05/24 | 5,800 | 5,920 | 5,560 | 5,580 | +80 | +1.5% | 115,600 |
| 2022/05/23 | 5,480 | 5,550 | 5,470 | 5,500 | +20 | +0.4% | 36,100 |
| 2022/05/20 | 5,410 | 5,510 | 5,380 | 5,480 | +170 | +3.2% | 40,500 |
| 2022/05/19 | 5,150 | 5,370 | 5,140 | 5,310 | -80 | -1.5% | 53,300 |
| 2022/05/18 | 5,490 | 5,560 | 5,300 | 5,390 | ±0 | ±0% | 88,200 |
| 2022/05/17 | 5,220 | 5,390 | 5,130 | 5,390 | +210 | +4.1% | 69,800 |
| 2022/05/16 | 5,120 | 5,210 | 5,020 | 5,180 | +230 | +4.6% | 90,100 |
| 2022/05/13 | 5,020 | 5,070 | 4,730 | 4,950 | -270 | -5.2% | 246,100 |
| 2022/05/12 | 5,260 | 5,320 | 5,180 | 5,220 | -120 | -2.2% | 77,900 |
| 2022/05/11 | 5,210 | 5,390 | 5,210 | 5,340 | -30 | -0.6% | 58,400 |
| 2022/05/10 | 5,400 | 5,520 | 5,230 | 5,370 | -130 | -2.4% | 56,600 |
| 2022/05/09 | 5,500 | 5,560 | 5,440 | 5,500 | -180 | -3.2% | 55,300 |
| 2022/05/06 | 5,740 | 5,750 | 5,600 | 5,680 | -90 | -1.6% | 73,400 |
| 2022/05/02 | 5,890 | 5,930 | 5,710 | 5,770 | -220 | -3.7% | 78,200 |
| 2022/04/28 | 5,970 | 5,990 | 5,770 | 5,990 | +30 | +0.5% | 63,100 |
| 2022/04/27 | 5,880 | 5,970 | 5,810 | 5,960 | -120 | -2% | 66,500 |
| 2022/04/26 | 6,200 | 6,250 | 6,010 | 6,080 | -40 | -0.7% | 28,200 |
| 2022/04/25 | 6,130 | 6,210 | 6,100 | 6,120 | -160 | -2.5% | 35,100 |
| 2022/04/22 | 6,270 | 6,390 | 6,210 | 6,280 | -190 | -2.9% | 50,000 |
| 2022/04/21 | 6,130 | 6,530 | 6,110 | 6,470 | +340 | +5.5% | 80,400 |
| 2022/04/20 | 6,330 | 6,330 | 6,120 | 6,130 | -150 | -2.4% | 56,600 |
| 2022/04/19 | 6,210 | 6,340 | 6,210 | 6,280 | +10 | +0.2% | 41,600 |
| 2022/04/18 | 6,250 | 6,280 | 6,170 | 6,270 | -60 | -0.9% | 48,900 |
| 2022/04/15 | 6,400 | 6,480 | 6,280 | 6,330 | -370 | -5.5% | 60,400 |
| 2022/04/14 | 6,530 | 6,770 | 6,470 | 6,700 | +170 | +2.6% | 50,800 |
| 2022/04/13 | 6,360 | 6,570 | 6,290 | 6,530 | +370 | +6% | 63,700 |
| 2022/04/12 | 6,200 | 6,230 | 6,050 | 6,160 | -80 | -1.3% | 53,400 |
| 2022/04/11 | 6,350 | 6,360 | 6,150 | 6,240 | -150 | -2.3% | 47,000 |
| 2022/04/08 | 6,600 | 6,730 | 6,350 | 6,390 | -180 | -2.7% | 48,800 |
| 2022/04/07 | 6,490 | 6,640 | 6,490 | 6,570 | -470 | -6.7% | 90,700 |
| 2022/04/06 | 7,240 | 7,240 | 7,000 | 7,040 | -280 | -3.8% | 42,900 |
| 2022/04/05 | 7,480 | 7,490 | 7,250 | 7,320 | -160 | -2.1% | 48,000 |
| 2022/04/04 | 7,530 | 7,600 | 7,460 | 7,480 | -140 | -1.8% | 32,600 |
| 2022/04/01 | 7,630 | 7,830 | 7,500 | 7,620 | -30 | -0.4% | 48,700 |
601～
650
件表示中 / 3586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 | 338,500円 | -1.2% | -9.5% | 4.43% | 15.19倍 | 1.46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 | 252,000円 | +33.7% | +195.1% | 3.53% | 8.44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 | 547,000円 | +9.8% | +33.0% | 1.10% | 10.07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 | 277,200円 | +1.6% | -18.4% | 4.69% | 12.60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 |
| コーセル | 119,700円 | -8.3% | -30.6% | 4.59% | 13.34倍 | 1.05倍 |
|
産業機器向け等スイッチング電源の標準品で国内２位。台湾ＬＩＴＥ－ＯＮ社が筆頭株主に |
市場注目の銘柄
チャート関連のコラム
