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 |
|---|---|---|---|---|---|---|---|
| 2021/11/01 | 6,580 | 6,700 | 6,500 | 6,590 | +20 | +0.3% | 40,500 |
| 2021/10/29 | 6,550 | 6,650 | 6,420 | 6,570 | +80 | +1.2% | 60,200 |
| 2021/10/28 | 6,460 | 6,580 | 6,420 | 6,490 | -10 | -0.2% | 51,600 |
| 2021/10/27 | 6,370 | 6,500 | 6,280 | 6,500 | +150 | +2.4% | 58,400 |
| 2021/10/26 | 6,230 | 6,430 | 6,230 | 6,350 | +120 | +1.9% | 47,700 |
| 2021/10/25 | 6,160 | 6,250 | 6,080 | 6,230 | -30 | -0.5% | 39,100 |
| 2021/10/22 | 6,190 | 6,500 | 6,180 | 6,260 | ±0 | ±0% | 46,800 |
| 2021/10/21 | 6,420 | 6,540 | 6,230 | 6,260 | -190 | -2.9% | 58,000 |
| 2021/10/20 | 6,460 | 6,530 | 6,370 | 6,450 | ±0 | ±0% | 76,100 |
| 2021/10/19 | 6,250 | 6,520 | 6,210 | 6,450 | +200 | +3.2% | 67,300 |
| 2021/10/18 | 6,190 | 6,290 | 6,050 | 6,250 | +110 | +1.8% | 69,600 |
| 2021/10/15 | 5,930 | 6,140 | 5,850 | 6,140 | +310 | +5.3% | 95,800 |
| 2021/10/14 | 5,710 | 5,850 | 5,710 | 5,830 | +180 | +3.2% | 55,000 |
| 2021/10/13 | 5,630 | 5,690 | 5,510 | 5,650 | -50 | -0.9% | 54,800 |
| 2021/10/12 | 5,760 | 5,760 | 5,620 | 5,700 | -110 | -1.9% | 38,100 |
| 2021/10/11 | 5,800 | 5,810 | 5,610 | 5,810 | -30 | -0.5% | 74,800 |
| 2021/10/08 | 5,740 | 6,010 | 5,680 | 5,840 | +260 | +4.7% | 79,200 |
| 2021/10/07 | 5,640 | 5,800 | 5,580 | 5,580 | -40 | -0.7% | 48,100 |
| 2021/10/06 | 5,680 | 5,840 | 5,520 | 5,620 | +40 | +0.7% | 82,300 |
| 2021/10/05 | 5,630 | 5,720 | 5,380 | 5,580 | -190 | -3.3% | 106,000 |
| 2021/10/04 | 6,160 | 6,190 | 5,660 | 5,770 | -380 | -6.2% | 128,800 |
| 2021/10/01 | 6,180 | 6,330 | 6,040 | 6,150 | -30 | -0.5% | 68,600 |
| 2021/09/30 | 6,480 | 6,510 | 6,030 | 6,180 | -360 | -5.5% | 104,700 |
| 2021/09/29 | 6,200 | 6,600 | 6,140 | 6,540 | +200 | +3.2% | 133,900 |
| 2021/09/28 | 6,410 | 6,490 | 6,330 | 6,340 | -170 | -2.6% | 48,900 |
| 2021/09/27 | 6,480 | 6,730 | 6,420 | 6,510 | +40 | +0.6% | 90,700 |
| 2021/09/24 | 6,500 | 6,580 | 6,380 | 6,470 | +260 | +4.2% | 123,900 |
| 2021/09/22 | 6,100 | 6,270 | 6,090 | 6,210 | +90 | +1.5% | 89,400 |
| 2021/09/21 | 6,010 | 6,220 | 6,000 | 6,120 | -160 | -2.5% | 89,100 |
| 2021/09/17 | 6,070 | 6,370 | 6,060 | 6,280 | +170 | +2.8% | 153,400 |
| 2021/09/16 | 6,200 | 6,260 | 5,980 | 6,110 | -70 | -1.1% | 148,900 |
| 2021/09/15 | 5,800 | 6,190 | 5,770 | 6,180 | +390 | +6.7% | 159,300 |
| 2021/09/14 | 5,620 | 5,800 | 5,560 | 5,790 | +170 | +3% | 81,600 |
| 2021/09/13 | 5,420 | 5,670 | 5,310 | 5,620 | +150 | +2.7% | 109,800 |
| 2021/09/10 | 5,360 | 5,530 | 5,260 | 5,470 | +90 | +1.7% | 64,500 |
| 2021/09/09 | 5,250 | 5,440 | 5,180 | 5,380 | +50 | +0.9% | 68,700 |
| 2021/09/08 | 5,040 | 5,450 | 5,000 | 5,330 | +290 | +5.8% | 136,600 |
| 2021/09/07 | 5,030 | 5,080 | 4,910 | 5,040 | -30 | -0.6% | 65,800 |
| 2021/09/06 | 5,170 | 5,190 | 4,995 | 5,070 | ±0 | ±0% | 70,800 |
| 2021/09/03 | 4,985 | 5,070 | 4,910 | 5,070 | +70 | +1.4% | 64,600 |
| 2021/09/02 | 4,935 | 5,080 | 4,930 | 5,000 | +25 | +0.5% | 75,000 |
| 2021/09/01 | 4,970 | 5,050 | 4,890 | 4,975 | +5 | +0.1% | 61,700 |
| 2021/08/31 | 4,940 | 4,975 | 4,840 | 4,970 | -15 | -0.3% | 99,000 |
| 2021/08/30 | 4,960 | 5,000 | 4,905 | 4,985 | +45 | +0.9% | 38,500 |
| 2021/08/27 | 5,090 | 5,090 | 4,895 | 4,940 | -80 | -1.6% | 30,700 |
| 2021/08/26 | 5,070 | 5,100 | 4,975 | 5,020 | -50 | -1% | 25,300 |
| 2021/08/25 | 5,250 | 5,250 | 5,030 | 5,070 | -80 | -1.6% | 51,800 |
| 2021/08/24 | 4,970 | 5,220 | 4,955 | 5,150 | +315 | +6.5% | 114,400 |
| 2021/08/23 | 4,820 | 4,935 | 4,765 | 4,835 | +115 | +2.4% | 59,600 |
| 2021/08/20 | 4,705 | 4,815 | 4,575 | 4,720 | -55 | -1.2% | 78,400 |
751～
800
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
