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 |
|---|---|---|---|---|---|---|---|
| 2021/08/19 | 4,780 | 4,885 | 4,765 | 4,775 | -75 | -1.5% | 65,600 |
| 2021/08/18 | 4,700 | 4,870 | 4,615 | 4,850 | +165 | +3.5% | 107,900 |
| 2021/08/17 | 5,080 | 5,090 | 4,660 | 4,685 | -445 | -8.7% | 201,700 |
| 2021/08/16 | 5,340 | 5,340 | 5,080 | 5,130 | -290 | -5.4% | 106,900 |
| 2021/08/13 | 5,240 | 5,540 | 5,240 | 5,420 | +250 | +4.8% | 114,700 |
| 2021/08/12 | 5,300 | 5,330 | 5,120 | 5,170 | -190 | -3.5% | 115,900 |
| 2021/08/11 | 5,600 | 5,650 | 5,180 | 5,360 | -340 | -6% | 282,800 |
| 2021/08/10 | 5,540 | 5,890 | 5,430 | 5,700 | +570 | +11.1% | 337,300 |
| 2021/08/06 | 5,270 | 5,370 | 5,070 | 5,130 | -150 | -2.8% | 74,100 |
| 2021/08/05 | 5,230 | 5,380 | 5,190 | 5,280 | +30 | +0.6% | 43,600 |
| 2021/08/04 | 5,300 | 5,350 | 5,220 | 5,250 | -10 | -0.2% | 47,300 |
| 2021/08/03 | 5,130 | 5,310 | 5,130 | 5,260 | +100 | +1.9% | 58,700 |
| 2021/08/02 | 4,950 | 5,180 | 4,950 | 5,160 | +215 | +4.3% | 58,000 |
| 2021/07/30 | 4,890 | 5,010 | 4,885 | 4,945 | +50 | +1% | 46,500 |
| 2021/07/29 | 4,890 | 4,940 | 4,835 | 4,895 | +75 | +1.6% | 24,500 |
| 2021/07/28 | 4,890 | 4,910 | 4,790 | 4,820 | -130 | -2.6% | 29,600 |
| 2021/07/27 | 5,020 | 5,040 | 4,945 | 4,950 | -40 | -0.8% | 35,900 |
| 2021/07/26 | 5,070 | 5,100 | 4,835 | 4,990 | -5 | -0.1% | 55,000 |
| 2021/07/21 | 4,990 | 5,110 | 4,960 | 4,995 | +30 | +0.6% | 34,200 |
| 2021/07/20 | 4,905 | 5,080 | 4,905 | 4,965 | -10 | -0.2% | 37,700 |
| 2021/07/19 | 5,020 | 5,080 | 4,900 | 4,975 | -135 | -2.6% | 43,700 |
| 2021/07/16 | 5,000 | 5,150 | 4,950 | 5,110 | +50 | +1% | 38,600 |
| 2021/07/15 | 5,230 | 5,230 | 5,050 | 5,060 | -170 | -3.3% | 40,100 |
| 2021/07/14 | 5,170 | 5,230 | 5,100 | 5,230 | -10 | -0.2% | 28,800 |
| 2021/07/13 | 5,220 | 5,260 | 5,130 | 5,240 | +10 | +0.2% | 41,200 |
| 2021/07/12 | 5,300 | 5,340 | 5,230 | 5,230 | -30 | -0.6% | 28,500 |
| 2021/07/09 | 5,220 | 5,300 | 5,130 | 5,260 | -80 | -1.5% | 51,400 |
| 2021/07/08 | 5,390 | 5,390 | 5,220 | 5,340 | -80 | -1.5% | 51,900 |
| 2021/07/07 | 5,390 | 5,460 | 5,320 | 5,420 | -70 | -1.3% | 48,600 |
| 2021/07/06 | 5,390 | 5,530 | 5,350 | 5,490 | +130 | +2.4% | 42,800 |
| 2021/07/05 | 5,390 | 5,540 | 5,300 | 5,360 | ±0 | ±0% | 62,600 |
| 2021/07/02 | 5,270 | 5,400 | 5,250 | 5,360 | +90 | +1.7% | 31,700 |
| 2021/07/01 | 5,460 | 5,460 | 5,210 | 5,270 | -230 | -4.2% | 60,100 |
| 2021/06/30 | 5,430 | 5,550 | 5,420 | 5,500 | +70 | +1.3% | 31,800 |
| 2021/06/29 | 5,440 | 5,490 | 5,290 | 5,430 | +20 | +0.4% | 45,400 |
| 2021/06/28 | 5,330 | 5,620 | 5,320 | 5,410 | +120 | +2.3% | 73,800 |
| 2021/06/25 | 5,190 | 5,290 | 5,190 | 5,290 | +100 | +1.9% | 20,100 |
| 2021/06/24 | 5,160 | 5,330 | 5,120 | 5,190 | +10 | +0.2% | 32,900 |
| 2021/06/23 | 5,030 | 5,230 | 5,010 | 5,180 | +150 | +3% | 27,200 |
| 2021/06/22 | 5,120 | 5,150 | 4,975 | 5,030 | -20 | -0.4% | 35,700 |
| 2021/06/21 | 4,955 | 5,160 | 4,925 | 5,050 | -50 | -1% | 32,600 |
| 2021/06/18 | 5,340 | 5,340 | 5,030 | 5,100 | -140 | -2.7% | 43,100 |
| 2021/06/17 | 5,270 | 5,280 | 5,170 | 5,240 | -50 | -0.9% | 24,500 |
| 2021/06/16 | 5,270 | 5,370 | 5,240 | 5,290 | -30 | -0.6% | 19,400 |
| 2021/06/15 | 5,200 | 5,340 | 5,190 | 5,320 | +70 | +1.3% | 37,600 |
| 2021/06/14 | 5,040 | 5,310 | 5,040 | 5,250 | +315 | +6.4% | 77,300 |
| 2021/06/11 | 4,930 | 4,995 | 4,900 | 4,935 | -10 | -0.2% | 11,700 |
| 2021/06/10 | 4,955 | 5,090 | 4,910 | 4,945 | -10 | -0.2% | 20,500 |
| 2021/06/09 | 5,080 | 5,100 | 4,815 | 4,955 | -195 | -3.8% | 62,700 |
| 2021/06/08 | 5,200 | 5,370 | 5,090 | 5,150 | -90 | -1.7% | 38,700 |
801～
850
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
