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 |
|---|---|---|---|---|---|---|---|
| 2022/05/19 | 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 |
| 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 |
801～
850
件表示中 / 3767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 | 629,000円 | - | - | - | - | 2.57倍 |
|
温度センサー最大手。電動車、調理・空調家電用など展開。ミネベアミツミ、ヤゲオがＴＯＢ合戦 |
| 図 研 | 510,000円 | +5.6% | +6.1% | 1.96% | 24.62倍 | 2.75倍 |
|
プリント基板ＣＡＤ／ＣＡＭの国内最大手。世界でもトップ級。自動車関連や生産管理にも実績 |
| キヤノン電 | 258,800円 | +4.3% | +6.3% | 2.70% | 13.57倍 | 0.87倍 |
|
キヤノンの製造子会社。カメラシャッター製造やＬＢＰのレーザースキャナー・組み立てが柱 |
| ワコム | 73,000円 | -4.9% | +10.6% | 3.01% | 11.56倍 | 3.18倍 |
|
描画用のペン入力タブレットで首位。サムスンのスマホなど他社向け電子ペンシステムを供給 |
| ＥＩＺＯ | 222,600円 | +5.6% | +33.9% | 4.94% | 20.82倍 | 0.74倍 |
|
ヘルスケアや航空管制など特定産業用からアミューズメント用まで。映像技術の総合企業標榜 |
市場注目の銘柄
チャート関連のコラム
