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 |
|---|---|---|---|---|---|---|---|
| 2022/03/31 | 7,600 | 7,680 | 7,470 | 7,650 | +30 | +0.4% | 48,400 |
| 2022/03/30 | 7,420 | 7,640 | 7,370 | 7,620 | +190 | +2.6% | 41,500 |
| 2022/03/29 | 7,380 | 7,500 | 7,330 | 7,430 | +110 | +1.5% | 20,600 |
| 2022/03/28 | 7,600 | 7,710 | 7,270 | 7,320 | -370 | -4.8% | 74,900 |
| 2022/03/25 | 7,500 | 7,700 | 7,450 | 7,690 | +300 | +4.1% | 70,500 |
| 2022/03/24 | 7,130 | 7,400 | 7,100 | 7,390 | +110 | +1.5% | 36,200 |
| 2022/03/23 | 7,100 | 7,330 | 7,100 | 7,280 | +150 | +2.1% | 65,200 |
| 2022/03/22 | 7,420 | 7,420 | 7,130 | 7,130 | -200 | -2.7% | 35,100 |
| 2022/03/18 | 7,300 | 7,480 | 7,180 | 7,330 | +140 | +1.9% | 59,600 |
| 2022/03/17 | 7,290 | 7,380 | 7,180 | 7,190 | +380 | +5.6% | 85,300 |
| 2022/03/16 | 6,660 | 6,890 | 6,600 | 6,810 | +350 | +5.4% | 69,700 |
| 2022/03/15 | 6,320 | 6,500 | 6,310 | 6,460 | +90 | +1.4% | 27,700 |
| 2022/03/14 | 6,360 | 6,540 | 6,300 | 6,370 | +40 | +0.6% | 55,000 |
| 2022/03/11 | 6,230 | 6,340 | 6,170 | 6,330 | -160 | -2.5% | 55,900 |
| 2022/03/10 | 6,420 | 6,540 | 6,360 | 6,490 | +570 | +9.6% | 72,200 |
| 2022/03/09 | 6,010 | 6,130 | 5,730 | 5,920 | -10 | -0.2% | 81,100 |
| 2022/03/08 | 5,850 | 6,240 | 5,790 | 5,930 | -220 | -3.6% | 90,600 |
| 2022/03/07 | 6,410 | 6,410 | 6,080 | 6,150 | -540 | -8.1% | 94,300 |
| 2022/03/04 | 7,020 | 7,110 | 6,630 | 6,690 | -480 | -6.7% | 64,000 |
| 2022/03/03 | 7,210 | 7,290 | 7,070 | 7,170 | +70 | +1% | 70,900 |
| 2022/03/02 | 6,900 | 7,200 | 6,900 | 7,100 | -100 | -1.4% | 51,600 |
| 2022/03/01 | 6,820 | 7,290 | 6,820 | 7,200 | +580 | +8.8% | 102,500 |
| 2022/02/28 | 6,610 | 6,680 | 6,540 | 6,620 | +10 | +0.2% | 41,700 |
| 2022/02/25 | 6,660 | 6,700 | 6,480 | 6,610 | +220 | +3.4% | 65,600 |
| 2022/02/24 | 6,560 | 6,600 | 6,320 | 6,390 | -270 | -4.1% | 69,100 |
| 2022/02/22 | 6,820 | 6,950 | 6,630 | 6,660 | -260 | -3.8% | 49,100 |
| 2022/02/21 | 7,000 | 7,000 | 6,840 | 6,920 | -40 | -0.6% | 37,300 |
| 2022/02/18 | 6,810 | 7,010 | 6,700 | 6,960 | -80 | -1.1% | 47,500 |
| 2022/02/17 | 7,050 | 7,160 | 6,980 | 7,040 | -30 | -0.4% | 59,800 |
| 2022/02/16 | 6,940 | 7,100 | 6,870 | 7,070 | +370 | +5.5% | 49,300 |
| 2022/02/15 | 6,810 | 6,860 | 6,550 | 6,700 | -210 | -3% | 63,300 |
| 2022/02/14 | 6,960 | 7,110 | 6,760 | 6,910 | -340 | -4.7% | 110,500 |
| 2022/02/10 | 7,300 | 7,320 | 7,080 | 7,250 | ±0 | ±0% | 77,000 |
| 2022/02/09 | 6,750 | 7,330 | 6,660 | 7,250 | +590 | +8.9% | 164,400 |
| 2022/02/08 | 6,330 | 6,870 | 6,320 | 6,660 | +230 | +3.6% | 149,300 |
| 2022/02/07 | 6,600 | 6,600 | 6,360 | 6,430 | -120 | -1.8% | 88,600 |
| 2022/02/04 | 6,440 | 6,600 | 6,390 | 6,550 | +20 | +0.3% | 42,300 |
| 2022/02/03 | 6,630 | 6,670 | 6,440 | 6,530 | -200 | -3% | 44,400 |
| 2022/02/02 | 6,840 | 6,840 | 6,570 | 6,730 | +70 | +1.1% | 37,400 |
| 2022/02/01 | 6,890 | 7,000 | 6,660 | 6,660 | +30 | +0.5% | 69,300 |
| 2022/01/31 | 6,190 | 6,760 | 6,190 | 6,630 | +340 | +5.4% | 71,400 |
| 2022/01/28 | 6,220 | 6,320 | 5,970 | 6,290 | +90 | +1.5% | 63,300 |
| 2022/01/27 | 6,460 | 6,610 | 6,150 | 6,200 | -260 | -4% | 88,200 |
| 2022/01/26 | 6,490 | 6,620 | 6,360 | 6,460 | +160 | +2.5% | 57,100 |
| 2022/01/25 | 6,540 | 6,580 | 6,290 | 6,300 | -240 | -3.7% | 68,800 |
| 2022/01/24 | 6,300 | 6,590 | 6,130 | 6,540 | +120 | +1.9% | 110,400 |
| 2022/01/21 | 6,560 | 6,630 | 6,320 | 6,420 | -350 | -5.2% | 70,900 |
| 2022/01/20 | 6,760 | 6,860 | 6,550 | 6,770 | ±0 | ±0% | 81,600 |
| 2022/01/19 | 7,040 | 7,100 | 6,750 | 6,770 | -550 | -7.5% | 74,300 |
| 2022/01/18 | 7,460 | 7,490 | 7,200 | 7,320 | -230 | -3% | 51,900 |
651～
700
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
