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 |
|---|---|---|---|---|---|---|---|
| 2021/06/07 | 5,260 | 5,390 | 5,200 | 5,240 | ±0 | ±0% | 47,100 |
| 2021/06/04 | 5,270 | 5,400 | 5,180 | 5,240 | +10 | +0.2% | 47,000 |
| 2021/06/03 | 5,290 | 5,330 | 5,070 | 5,230 | ±0 | ±0% | 91,600 |
| 2021/06/02 | 5,020 | 5,280 | 5,010 | 5,230 | +250 | +5% | 76,300 |
| 2021/06/01 | 4,895 | 5,020 | 4,840 | 4,980 | +55 | +1.1% | 40,100 |
| 2021/05/31 | 4,730 | 4,945 | 4,700 | 4,925 | +140 | +2.9% | 43,800 |
| 2021/05/28 | 4,930 | 4,985 | 4,760 | 4,785 | -145 | -2.9% | 40,300 |
| 2021/05/27 | 4,865 | 4,945 | 4,810 | 4,930 | +35 | +0.7% | 30,000 |
| 2021/05/26 | 4,920 | 4,990 | 4,810 | 4,895 | -70 | -1.4% | 43,000 |
| 2021/05/25 | 4,860 | 5,040 | 4,765 | 4,965 | +105 | +2.2% | 72,500 |
| 2021/05/24 | 4,590 | 4,990 | 4,590 | 4,860 | +430 | +9.7% | 145,400 |
| 2021/05/21 | 4,475 | 4,545 | 4,405 | 4,430 | -105 | -2.3% | 20,300 |
| 2021/05/20 | 4,490 | 4,580 | 4,465 | 4,535 | +90 | +2% | 34,400 |
| 2021/05/19 | 4,315 | 4,575 | 4,270 | 4,445 | +120 | +2.8% | 39,600 |
| 2021/05/18 | 4,280 | 4,370 | 4,255 | 4,325 | +65 | +1.5% | 19,800 |
| 2021/05/17 | 4,250 | 4,370 | 4,170 | 4,260 | +10 | +0.2% | 26,500 |
| 2021/05/14 | 4,280 | 4,395 | 4,130 | 4,250 | -15 | -0.4% | 41,500 |
| 2021/05/13 | 4,150 | 4,400 | 4,110 | 4,265 | -30 | -0.7% | 52,000 |
| 2021/05/12 | 4,250 | 4,550 | 4,045 | 4,295 | +45 | +1.1% | 165,400 |
| 2021/05/11 | 4,300 | 4,370 | 4,215 | 4,250 | +580 | +15.8% | 362,700 |
| 2021/05/10 | 3,565 | 3,670 | 3,550 | 3,670 | +165 | +4.7% | 22,100 |
| 2021/05/07 | 3,530 | 3,545 | 3,500 | 3,505 | -25 | -0.7% | 2,900 |
| 2021/05/06 | 3,480 | 3,560 | 3,480 | 3,530 | +10 | +0.3% | 9,300 |
| 2021/04/30 | 3,465 | 3,560 | 3,450 | 3,520 | +55 | +1.6% | 15,800 |
| 2021/04/28 | 3,430 | 3,485 | 3,400 | 3,465 | +30 | +0.9% | 10,000 |
| 2021/04/27 | 3,470 | 3,475 | 3,420 | 3,435 | -35 | -1% | 7,300 |
| 2021/04/26 | 3,455 | 3,500 | 3,450 | 3,470 | +10 | +0.3% | 5,900 |
| 2021/04/23 | 3,460 | 3,505 | 3,435 | 3,460 | ±0 | ±0% | 8,100 |
| 2021/04/22 | 3,410 | 3,475 | 3,410 | 3,460 | +50 | +1.5% | 5,600 |
| 2021/04/21 | 3,480 | 3,480 | 3,410 | 3,410 | -95 | -2.7% | 13,900 |
| 2021/04/20 | 3,590 | 3,590 | 3,500 | 3,505 | -75 | -2.1% | 8,600 |
| 2021/04/19 | 3,500 | 3,595 | 3,500 | 3,580 | +90 | +2.6% | 17,900 |
| 2021/04/16 | 3,525 | 3,545 | 3,490 | 3,490 | -35 | -1% | 7,200 |
| 2021/04/15 | 3,520 | 3,550 | 3,445 | 3,525 | -5 | -0.1% | 21,200 |
| 2021/04/14 | 3,530 | 3,545 | 3,470 | 3,530 | ±0 | ±0% | 12,100 |
| 2021/04/13 | 3,585 | 3,585 | 3,530 | 3,530 | -20 | -0.6% | 6,600 |
| 2021/04/12 | 3,510 | 3,580 | 3,510 | 3,550 | +25 | +0.7% | 6,900 |
| 2021/04/09 | 3,560 | 3,600 | 3,525 | 3,525 | -45 | -1.3% | 7,700 |
| 2021/04/08 | 3,570 | 3,600 | 3,550 | 3,570 | +5 | +0.1% | 5,900 |
| 2021/04/07 | 3,550 | 3,595 | 3,525 | 3,565 | +15 | +0.4% | 5,000 |
| 2021/04/06 | 3,635 | 3,670 | 3,545 | 3,550 | -45 | -1.3% | 12,100 |
| 2021/04/05 | 3,600 | 3,640 | 3,585 | 3,595 | -30 | -0.8% | 9,100 |
| 2021/04/02 | 3,645 | 3,655 | 3,580 | 3,625 | -25 | -0.7% | 12,600 |
| 2021/04/01 | 3,660 | 3,715 | 3,565 | 3,650 | -10 | -0.3% | 18,600 |
| 2021/03/31 | 3,630 | 3,675 | 3,570 | 3,660 | +20 | +0.5% | 10,600 |
| 2021/03/30 | 3,625 | 3,670 | 3,545 | 3,640 | +55 | +1.5% | 21,100 |
| 2021/03/29 | 3,530 | 3,650 | 3,530 | 3,585 | +105 | +3% | 30,900 |
| 2021/03/26 | 3,460 | 3,490 | 3,410 | 3,480 | +20 | +0.6% | 10,600 |
| 2021/03/25 | 3,405 | 3,465 | 3,405 | 3,460 | +55 | +1.6% | 13,300 |
| 2021/03/24 | 3,470 | 3,495 | 3,395 | 3,405 | -65 | -1.9% | 11,700 |
851～
900
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
