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 |
|---|---|---|---|---|---|---|---|
| 2022/08/10 | 5,070 | 5,100 | 4,940 | 4,965 | -155 | -3% | 61,200 |
| 2022/08/09 | 5,050 | 5,400 | 5,050 | 5,120 | -250 | -4.7% | 136,200 |
| 2022/08/08 | 5,200 | 5,400 | 5,200 | 5,370 | +240 | +4.7% | 127,600 |
| 2022/08/05 | 5,090 | 5,180 | 5,060 | 5,130 | ±0 | ±0% | 52,100 |
| 2022/08/04 | 5,000 | 5,160 | 5,000 | 5,130 | +190 | +3.8% | 49,700 |
| 2022/08/03 | 4,865 | 4,970 | 4,865 | 4,940 | +25 | +0.5% | 28,000 |
| 2022/08/02 | 4,950 | 4,950 | 4,855 | 4,915 | -50 | -1% | 37,000 |
| 2022/08/01 | 4,990 | 5,030 | 4,945 | 4,965 | ±0 | ±0% | 37,000 |
| 2022/07/29 | 5,010 | 5,060 | 4,940 | 4,965 | ±0 | ±0% | 44,800 |
| 2022/07/28 | 4,940 | 5,030 | 4,890 | 4,965 | +70 | +1.4% | 55,200 |
| 2022/07/27 | 4,710 | 4,895 | 4,685 | 4,895 | +170 | +3.6% | 52,200 |
| 2022/07/26 | 4,725 | 4,755 | 4,685 | 4,725 | -30 | -0.6% | 45,400 |
| 2022/07/25 | 4,820 | 4,825 | 4,705 | 4,755 | -135 | -2.8% | 51,600 |
| 2022/07/22 | 4,900 | 4,910 | 4,860 | 4,890 | +55 | +1.1% | 30,100 |
| 2022/07/21 | 4,810 | 4,855 | 4,775 | 4,835 | +15 | +0.3% | 31,700 |
| 2022/07/20 | 4,825 | 4,935 | 4,785 | 4,820 | +135 | +2.9% | 77,100 |
| 2022/07/19 | 4,575 | 4,685 | 4,570 | 4,685 | +125 | +2.7% | 45,300 |
| 2022/07/15 | 4,550 | 4,580 | 4,450 | 4,560 | +35 | +0.8% | 64,200 |
| 2022/07/14 | 4,480 | 4,560 | 4,430 | 4,525 | +15 | +0.3% | 58,800 |
| 2022/07/13 | 4,500 | 4,545 | 4,475 | 4,510 | -20 | -0.4% | 36,700 |
| 2022/07/12 | 4,655 | 4,680 | 4,500 | 4,530 | -210 | -4.4% | 60,400 |
| 2022/07/11 | 4,830 | 4,830 | 4,680 | 4,740 | -20 | -0.4% | 32,700 |
| 2022/07/08 | 4,760 | 4,860 | 4,730 | 4,760 | +70 | +1.5% | 77,600 |
| 2022/07/07 | 4,675 | 4,695 | 4,575 | 4,690 | +55 | +1.2% | 48,800 |
| 2022/07/06 | 4,650 | 4,755 | 4,570 | 4,635 | -50 | -1.1% | 63,900 |
| 2022/07/05 | 4,780 | 4,795 | 4,640 | 4,685 | -75 | -1.6% | 83,600 |
| 2022/07/04 | 4,840 | 4,850 | 4,695 | 4,760 | -55 | -1.1% | 53,700 |
| 2022/07/01 | 4,990 | 5,040 | 4,780 | 4,815 | -225 | -4.5% | 74,100 |
| 2022/06/30 | 5,150 | 5,170 | 5,000 | 5,040 | -100 | -1.9% | 37,000 |
| 2022/06/29 | 5,200 | 5,200 | 5,060 | 5,140 | -160 | -3% | 59,300 |
| 2022/06/28 | 5,360 | 5,360 | 5,220 | 5,300 | -60 | -1.1% | 41,800 |
| 2022/06/27 | 5,400 | 5,450 | 5,340 | 5,360 | -20 | -0.4% | 34,800 |
| 2022/06/24 | 5,260 | 5,380 | 5,240 | 5,380 | +120 | +2.3% | 42,800 |
| 2022/06/23 | 5,350 | 5,400 | 5,220 | 5,260 | -90 | -1.7% | 20,500 |
| 2022/06/22 | 5,580 | 5,620 | 5,350 | 5,350 | -200 | -3.6% | 38,200 |
| 2022/06/21 | 5,480 | 5,580 | 5,290 | 5,550 | +270 | +5.1% | 62,400 |
| 2022/06/20 | 5,620 | 5,630 | 5,240 | 5,280 | -360 | -6.4% | 69,300 |
| 2022/06/17 | 5,680 | 5,680 | 5,540 | 5,640 | -180 | -3.1% | 34,600 |
| 2022/06/16 | 5,910 | 5,950 | 5,800 | 5,820 | +40 | +0.7% | 32,300 |
| 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 |
651～
700
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
