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 |
|---|---|---|---|---|---|---|---|
| 2021/03/23 | 3,500 | 3,520 | 3,430 | 3,470 | -30 | -0.9% | 7,700 |
| 2021/03/22 | 3,430 | 3,530 | 3,430 | 3,500 | +10 | +0.3% | 17,100 |
| 2021/03/19 | 3,410 | 3,500 | 3,410 | 3,490 | +80 | +2.3% | 14,900 |
| 2021/03/18 | 3,425 | 3,450 | 3,400 | 3,410 | +40 | +1.2% | 9,400 |
| 2021/03/17 | 3,400 | 3,410 | 3,365 | 3,370 | -45 | -1.3% | 4,200 |
| 2021/03/16 | 3,440 | 3,460 | 3,380 | 3,415 | -45 | -1.3% | 6,200 |
| 2021/03/15 | 3,405 | 3,460 | 3,350 | 3,460 | +60 | +1.8% | 8,400 |
| 2021/03/12 | 3,375 | 3,420 | 3,360 | 3,400 | +25 | +0.7% | 6,200 |
| 2021/03/11 | 3,415 | 3,415 | 3,350 | 3,375 | -35 | -1% | 3,700 |
| 2021/03/10 | 3,390 | 3,415 | 3,305 | 3,410 | +90 | +2.7% | 5,900 |
| 2021/03/09 | 3,350 | 3,405 | 3,300 | 3,320 | -70 | -2.1% | 11,400 |
| 2021/03/08 | 3,430 | 3,430 | 3,340 | 3,390 | -35 | -1% | 8,600 |
| 2021/03/05 | 3,440 | 3,520 | 3,395 | 3,425 | -40 | -1.2% | 17,400 |
| 2021/03/04 | 3,375 | 3,470 | 3,360 | 3,465 | +90 | +2.7% | 16,800 |
| 2021/03/03 | 3,365 | 3,430 | 3,355 | 3,375 | -5 | -0.1% | 13,700 |
| 2021/03/02 | 3,395 | 3,445 | 3,315 | 3,380 | -15 | -0.4% | 17,600 |
| 2021/03/01 | 3,350 | 3,435 | 3,350 | 3,395 | -10 | -0.3% | 16,200 |
| 2021/02/26 | 3,360 | 3,470 | 3,225 | 3,405 | -15 | -0.4% | 36,200 |
| 2021/02/25 | 3,190 | 3,480 | 3,190 | 3,420 | +265 | +8.4% | 21,300 |
| 2021/02/24 | 3,285 | 3,305 | 3,155 | 3,155 | -150 | -4.5% | 9,500 |
| 2021/02/22 | 3,345 | 3,365 | 3,280 | 3,305 | -5 | -0.2% | 9,600 |
| 2021/02/19 | 3,280 | 3,375 | 3,280 | 3,310 | -25 | -0.7% | 13,600 |
| 2021/02/18 | 3,450 | 3,450 | 3,325 | 3,335 | -155 | -4.4% | 13,800 |
| 2021/02/17 | 3,405 | 3,490 | 3,385 | 3,490 | +60 | +1.7% | 11,100 |
| 2021/02/16 | 3,495 | 3,505 | 3,410 | 3,430 | -75 | -2.1% | 9,500 |
| 2021/02/15 | 3,550 | 3,550 | 3,490 | 3,505 | -45 | -1.3% | 13,900 |
| 2021/02/12 | 3,410 | 3,575 | 3,410 | 3,550 | +185 | +5.5% | 38,900 |
| 2021/02/10 | 3,350 | 3,475 | 3,310 | 3,365 | -25 | -0.7% | 32,800 |
| 2021/02/09 | 3,370 | 3,600 | 3,350 | 3,390 | +85 | +2.6% | 65,700 |
| 2021/02/08 | 3,380 | 3,560 | 3,275 | 3,305 | +95 | +3% | 61,800 |
| 2021/02/05 | 3,170 | 3,230 | 3,160 | 3,210 | +40 | +1.3% | 12,000 |
| 2021/02/04 | 3,165 | 3,230 | 3,160 | 3,170 | -25 | -0.8% | 4,400 |
| 2021/02/03 | 3,175 | 3,195 | 3,070 | 3,195 | +5 | +0.2% | 11,700 |
| 2021/02/02 | 3,105 | 3,190 | 3,070 | 3,190 | +75 | +2.4% | 14,100 |
| 2021/02/01 | 3,000 | 3,115 | 2,947 | 3,115 | +65 | +2.1% | 11,200 |
| 2021/01/29 | 3,080 | 3,180 | 3,005 | 3,050 | -30 | -1% | 13,800 |
| 2021/01/28 | 3,055 | 3,155 | 3,050 | 3,080 | -45 | -1.4% | 9,800 |
| 2021/01/27 | 3,200 | 3,240 | 3,045 | 3,125 | -60 | -1.9% | 7,200 |
| 2021/01/26 | 3,275 | 3,275 | 3,185 | 3,185 | -110 | -3.3% | 6,700 |
| 2021/01/25 | 3,285 | 3,295 | 3,250 | 3,295 | +35 | +1.1% | 9,900 |
| 2021/01/22 | 3,250 | 3,260 | 3,200 | 3,260 | ±0 | ±0% | 6,700 |
| 2021/01/21 | 3,165 | 3,260 | 3,165 | 3,260 | +70 | +2.2% | 15,200 |
| 2021/01/20 | 3,190 | 3,190 | 3,135 | 3,190 | ±0 | ±0% | 7,700 |
| 2021/01/19 | 3,190 | 3,210 | 3,165 | 3,190 | ±0 | ±0% | 8,900 |
| 2021/01/18 | 3,130 | 3,190 | 3,120 | 3,190 | +20 | +0.6% | 4,400 |
| 2021/01/15 | 3,190 | 3,215 | 3,125 | 3,170 | +30 | +1% | 26,800 |
| 2021/01/14 | 3,165 | 3,230 | 3,120 | 3,140 | -65 | -2% | 17,000 |
| 2021/01/13 | 3,260 | 3,265 | 3,170 | 3,205 | -85 | -2.6% | 23,300 |
| 2021/01/12 | 3,100 | 3,295 | 3,100 | 3,290 | +150 | +4.8% | 29,800 |
| 2021/01/08 | 3,055 | 3,155 | 3,055 | 3,140 | +60 | +1.9% | 17,500 |
901～
950
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
