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 |
|---|---|---|---|---|---|---|---|
| 2022/03/03 | 7,210 | 7,290 | 7,070 | 7,170 | +70 | +1% | 70,900 |
| 2022/03/02 | 6,900 | 7,200 | 6,900 | 7,100 | -100 | -1.4% | 51,600 |
| 2022/03/01 | 6,820 | 7,290 | 6,820 | 7,200 | +580 | +8.8% | 102,500 |
| 2022/02/28 | 6,610 | 6,680 | 6,540 | 6,620 | +10 | +0.2% | 41,700 |
| 2022/02/25 | 6,660 | 6,700 | 6,480 | 6,610 | +220 | +3.4% | 65,600 |
| 2022/02/24 | 6,560 | 6,600 | 6,320 | 6,390 | -270 | -4.1% | 69,100 |
| 2022/02/22 | 6,820 | 6,950 | 6,630 | 6,660 | -260 | -3.8% | 49,100 |
| 2022/02/21 | 7,000 | 7,000 | 6,840 | 6,920 | -40 | -0.6% | 37,300 |
| 2022/02/18 | 6,810 | 7,010 | 6,700 | 6,960 | -80 | -1.1% | 47,500 |
| 2022/02/17 | 7,050 | 7,160 | 6,980 | 7,040 | -30 | -0.4% | 59,800 |
| 2022/02/16 | 6,940 | 7,100 | 6,870 | 7,070 | +370 | +5.5% | 49,300 |
| 2022/02/15 | 6,810 | 6,860 | 6,550 | 6,700 | -210 | -3% | 63,300 |
| 2022/02/14 | 6,960 | 7,110 | 6,760 | 6,910 | -340 | -4.7% | 110,500 |
| 2022/02/10 | 7,300 | 7,320 | 7,080 | 7,250 | ±0 | ±0% | 77,000 |
| 2022/02/09 | 6,750 | 7,330 | 6,660 | 7,250 | +590 | +8.9% | 164,400 |
| 2022/02/08 | 6,330 | 6,870 | 6,320 | 6,660 | +230 | +3.6% | 149,300 |
| 2022/02/07 | 6,600 | 6,600 | 6,360 | 6,430 | -120 | -1.8% | 88,600 |
| 2022/02/04 | 6,440 | 6,600 | 6,390 | 6,550 | +20 | +0.3% | 42,300 |
| 2022/02/03 | 6,630 | 6,670 | 6,440 | 6,530 | -200 | -3% | 44,400 |
| 2022/02/02 | 6,840 | 6,840 | 6,570 | 6,730 | +70 | +1.1% | 37,400 |
| 2022/02/01 | 6,890 | 7,000 | 6,660 | 6,660 | +30 | +0.5% | 69,300 |
| 2022/01/31 | 6,190 | 6,760 | 6,190 | 6,630 | +340 | +5.4% | 71,400 |
| 2022/01/28 | 6,220 | 6,320 | 5,970 | 6,290 | +90 | +1.5% | 63,300 |
| 2022/01/27 | 6,460 | 6,610 | 6,150 | 6,200 | -260 | -4% | 88,200 |
| 2022/01/26 | 6,490 | 6,620 | 6,360 | 6,460 | +160 | +2.5% | 57,100 |
| 2022/01/25 | 6,540 | 6,580 | 6,290 | 6,300 | -240 | -3.7% | 68,800 |
| 2022/01/24 | 6,300 | 6,590 | 6,130 | 6,540 | +120 | +1.9% | 110,400 |
| 2022/01/21 | 6,560 | 6,630 | 6,320 | 6,420 | -350 | -5.2% | 70,900 |
| 2022/01/20 | 6,760 | 6,860 | 6,550 | 6,770 | ±0 | ±0% | 81,600 |
| 2022/01/19 | 7,040 | 7,100 | 6,750 | 6,770 | -550 | -7.5% | 74,300 |
| 2022/01/18 | 7,460 | 7,490 | 7,200 | 7,320 | -230 | -3% | 51,900 |
| 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 |
851～
900
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
