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 |
|---|---|---|---|---|---|---|---|
| 2022/01/17 | 7,610 | 7,710 | 7,310 | 7,550 | +240 | +3.3% | 97,900 |
| 2022/01/14 | 7,420 | 7,480 | 7,250 | 7,310 | -260 | -3.4% | 56,700 |
| 2022/01/13 | 7,690 | 7,890 | 7,460 | 7,570 | -110 | -1.4% | 62,800 |
| 2022/01/12 | 7,920 | 8,000 | 7,550 | 7,680 | -150 | -1.9% | 113,800 |
| 2022/01/11 | 7,990 | 8,110 | 7,780 | 7,830 | -140 | -1.8% | 65,100 |
| 2022/01/07 | 8,240 | 8,330 | 7,930 | 7,970 | -260 | -3.2% | 83,800 |
| 2022/01/06 | 8,250 | 8,460 | 8,120 | 8,230 | -380 | -4.4% | 91,100 |
| 2022/01/05 | 8,850 | 8,930 | 8,480 | 8,610 | -240 | -2.7% | 62,900 |
| 2022/01/04 | 8,790 | 8,880 | 8,590 | 8,850 | +120 | +1.4% | 79,800 |
| 2021/12/30 | 8,490 | 8,770 | 8,220 | 8,730 | +370 | +4.4% | 75,400 |
| 2021/12/29 | 8,460 | 8,490 | 8,320 | 8,360 | -110 | -1.3% | 29,900 |
| 2021/12/28 | 8,630 | 8,670 | 8,350 | 8,470 | -60 | -0.7% | 87,900 |
| 2021/12/27 | 8,540 | 8,640 | 8,350 | 8,530 | -20 | -0.2% | 71,700 |
| 2021/12/24 | 8,000 | 8,570 | 7,950 | 8,550 | +590 | +7.4% | 140,900 |
| 2021/12/23 | 7,690 | 7,990 | 7,670 | 7,960 | +330 | +4.3% | 76,100 |
| 2021/12/22 | 7,550 | 7,740 | 7,550 | 7,630 | +160 | +2.1% | 38,600 |
| 2021/12/21 | 7,400 | 7,610 | 7,220 | 7,470 | +20 | +0.3% | 110,000 |
| 2021/12/20 | 7,760 | 7,790 | 7,350 | 7,450 | -340 | -4.4% | 111,500 |
| 2021/12/17 | 7,910 | 7,970 | 7,740 | 7,790 | -340 | -4.2% | 67,300 |
| 2021/12/16 | 8,100 | 8,270 | 8,020 | 8,130 | +230 | +2.9% | 96,600 |
| 2021/12/15 | 7,670 | 7,950 | 7,650 | 7,900 | +160 | +2.1% | 51,500 |
| 2021/12/14 | 7,700 | 7,840 | 7,670 | 7,740 | -70 | -0.9% | 34,200 |
| 2021/12/13 | 7,840 | 7,890 | 7,720 | 7,810 | +120 | +1.6% | 48,600 |
| 2021/12/10 | 7,710 | 7,850 | 7,640 | 7,690 | -170 | -2.2% | 43,800 |
| 2021/12/09 | 7,630 | 8,000 | 7,630 | 7,860 | +130 | +1.7% | 74,200 |
| 2021/12/08 | 7,430 | 7,770 | 7,210 | 7,730 | +30 | +0.4% | 116,900 |
| 2021/12/07 | 7,480 | 7,780 | 7,410 | 7,700 | +410 | +5.6% | 65,200 |
| 2021/12/06 | 7,380 | 7,390 | 7,160 | 7,290 | -120 | -1.6% | 30,400 |
| 2021/12/03 | 7,250 | 7,530 | 7,250 | 7,410 | +160 | +2.2% | 55,800 |
| 2021/12/02 | 7,890 | 8,030 | 7,250 | 7,250 | -640 | -8.1% | 162,400 |
| 2021/12/01 | 7,740 | 7,950 | 7,510 | 7,890 | +190 | +2.5% | 96,100 |
| 2021/11/30 | 7,960 | 8,060 | 7,670 | 7,700 | ±0 | ±0% | 102,700 |
| 2021/11/29 | 7,380 | 7,990 | 7,380 | 7,700 | +320 | +4.3% | 150,300 |
| 2021/11/26 | 7,370 | 7,400 | 7,180 | 7,380 | +70 | +1% | 69,200 |
| 2021/11/25 | 7,250 | 7,360 | 7,200 | 7,310 | +150 | +2.1% | 32,400 |
| 2021/11/24 | 7,450 | 7,570 | 7,100 | 7,160 | -410 | -5.4% | 76,400 |
| 2021/11/22 | 7,490 | 7,640 | 7,350 | 7,570 | +80 | +1.1% | 41,500 |
| 2021/11/19 | 7,290 | 7,500 | 7,260 | 7,490 | +240 | +3.3% | 44,900 |
| 2021/11/18 | 7,340 | 7,370 | 7,140 | 7,250 | -170 | -2.3% | 56,200 |
| 2021/11/17 | 7,380 | 7,480 | 7,230 | 7,420 | +40 | +0.5% | 43,400 |
| 2021/11/16 | 7,380 | 7,540 | 7,280 | 7,380 | -50 | -0.7% | 50,600 |
| 2021/11/15 | 7,450 | 7,510 | 7,340 | 7,430 | -30 | -0.4% | 53,900 |
| 2021/11/12 | 7,670 | 7,760 | 7,400 | 7,460 | -140 | -1.8% | 108,200 |
| 2021/11/11 | 7,380 | 7,710 | 7,250 | 7,600 | +220 | +3% | 150,000 |
| 2021/11/10 | 7,240 | 7,550 | 7,180 | 7,380 | +270 | +3.8% | 277,100 |
| 2021/11/09 | 6,550 | 7,350 | 6,520 | 7,110 | +760 | +12% | 341,400 |
| 2021/11/08 | 6,580 | 6,750 | 6,310 | 6,350 | -30 | -0.5% | 109,200 |
| 2021/11/05 | 6,540 | 6,540 | 6,290 | 6,380 | -160 | -2.4% | 44,700 |
| 2021/11/04 | 6,500 | 6,560 | 6,420 | 6,540 | +50 | +0.8% | 42,500 |
| 2021/11/02 | 6,560 | 6,650 | 6,490 | 6,490 | -100 | -1.5% | 42,100 |
701～
750
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
