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 |
|---|---|---|---|---|---|---|---|
| 2025/01/21 | 3,230 | 3,255 | 3,220 | 3,235 | +25 | +0.8% | 13,500 |
| 2025/01/20 | 3,185 | 3,220 | 3,180 | 3,210 | +70 | +2.2% | 15,900 |
| 2025/01/17 | 3,135 | 3,140 | 3,110 | 3,140 | +5 | +0.2% | 15,300 |
| 2025/01/16 | 3,195 | 3,195 | 3,105 | 3,135 | -45 | -1.4% | 55,100 |
| 2025/01/15 | 3,175 | 3,200 | 3,160 | 3,180 | +5 | +0.2% | 9,300 |
| 2025/01/14 | 3,225 | 3,225 | 3,150 | 3,175 | -35 | -1.1% | 22,800 |
| 2025/01/10 | 3,240 | 3,240 | 3,190 | 3,210 | -20 | -0.6% | 24,000 |
| 2025/01/09 | 3,240 | 3,245 | 3,200 | 3,230 | ±0 | ±0% | 18,600 |
| 2025/01/08 | 3,265 | 3,275 | 3,210 | 3,230 | -60 | -1.8% | 44,400 |
| 2025/01/07 | 3,340 | 3,370 | 3,290 | 3,290 | -10 | -0.3% | 26,500 |
| 2025/01/06 | 3,340 | 3,340 | 3,270 | 3,300 | -10 | -0.3% | 33,100 |
| 2024/12/30 | 3,280 | 3,335 | 3,240 | 3,310 | +45 | +1.4% | 29,400 |
| 2024/12/27 | 3,290 | 3,295 | 3,225 | 3,265 | +30 | +0.9% | 18,300 |
| 2024/12/26 | 3,195 | 3,250 | 3,185 | 3,235 | +65 | +2.1% | 22,600 |
| 2024/12/25 | 3,160 | 3,195 | 3,160 | 3,170 | +15 | +0.5% | 14,600 |
| 2024/12/24 | 3,175 | 3,180 | 3,155 | 3,155 | -10 | -0.3% | 14,200 |
| 2024/12/23 | 3,190 | 3,190 | 3,140 | 3,165 | -5 | -0.2% | 10,100 |
| 2024/12/20 | 3,150 | 3,200 | 3,150 | 3,170 | +20 | +0.6% | 12,300 |
| 2024/12/19 | 3,160 | 3,195 | 3,130 | 3,150 | -10 | -0.3% | 20,200 |
| 2024/12/18 | 3,180 | 3,190 | 3,155 | 3,160 | ±0 | ±0% | 21,000 |
| 2024/12/17 | 3,230 | 3,235 | 3,150 | 3,160 | -50 | -1.6% | 14,000 |
| 2024/12/16 | 3,195 | 3,260 | 3,185 | 3,210 | +20 | +0.6% | 21,700 |
| 2024/12/13 | 3,205 | 3,210 | 3,150 | 3,190 | -25 | -0.8% | 19,800 |
| 2024/12/12 | 3,235 | 3,235 | 3,200 | 3,215 | -20 | -0.6% | 23,000 |
| 2024/12/11 | 3,195 | 3,240 | 3,155 | 3,235 | +50 | +1.6% | 20,200 |
| 2024/12/10 | 3,170 | 3,200 | 3,105 | 3,185 | +30 | +1% | 39,500 |
| 2024/12/09 | 3,195 | 3,195 | 3,140 | 3,155 | -10 | -0.3% | 12,700 |
| 2024/12/06 | 3,185 | 3,185 | 3,130 | 3,165 | -20 | -0.6% | 44,700 |
| 2024/12/05 | 3,230 | 3,230 | 3,170 | 3,185 | +15 | +0.5% | 16,100 |
| 2024/12/04 | 3,225 | 3,245 | 3,170 | 3,170 | -30 | -0.9% | 25,800 |
| 2024/12/03 | 3,220 | 3,220 | 3,160 | 3,200 | +10 | +0.3% | 24,300 |
| 2024/12/02 | 3,190 | 3,205 | 3,160 | 3,190 | ±0 | ±0% | 29,500 |
| 2024/11/29 | 3,245 | 3,245 | 3,190 | 3,190 | -55 | -1.7% | 15,000 |
| 2024/11/28 | 3,245 | 3,250 | 3,205 | 3,245 | -15 | -0.5% | 14,500 |
| 2024/11/27 | 3,260 | 3,275 | 3,240 | 3,260 | -20 | -0.6% | 13,400 |
| 2024/11/26 | 3,325 | 3,325 | 3,250 | 3,280 | -20 | -0.6% | 19,300 |
| 2024/11/25 | 3,385 | 3,385 | 3,295 | 3,300 | -85 | -2.5% | 27,700 |
| 2024/11/22 | 3,395 | 3,415 | 3,375 | 3,385 | +25 | +0.7% | 20,900 |
| 2024/11/21 | 3,390 | 3,415 | 3,340 | 3,360 | -50 | -1.5% | 25,400 |
| 2024/11/20 | 3,440 | 3,445 | 3,385 | 3,410 | -30 | -0.9% | 19,600 |
| 2024/11/19 | 3,380 | 3,480 | 3,380 | 3,440 | +75 | +2.2% | 37,000 |
| 2024/11/18 | 3,310 | 3,405 | 3,305 | 3,365 | +70 | +2.1% | 48,000 |
| 2024/11/15 | 3,270 | 3,305 | 3,240 | 3,295 | +30 | +0.9% | 27,600 |
| 2024/11/14 | 3,265 | 3,290 | 3,245 | 3,265 | +25 | +0.8% | 26,100 |
| 2024/11/13 | 3,320 | 3,335 | 3,220 | 3,240 | -95 | -2.8% | 31,400 |
| 2024/11/12 | 3,360 | 3,405 | 3,305 | 3,335 | -200 | -5.7% | 54,800 |
| 2024/11/11 | 3,540 | 3,565 | 3,455 | 3,535 | -5 | -0.1% | 35,400 |
| 2024/11/08 | 3,530 | 3,570 | 3,515 | 3,540 | +35 | +1% | 20,300 |
| 2024/11/07 | 3,500 | 3,535 | 3,460 | 3,505 | +45 | +1.3% | 15,400 |
| 2024/11/06 | 3,485 | 3,525 | 3,450 | 3,460 | -20 | -0.6% | 17,400 |
51～
100
件表示中 / 3673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 | 435,000円 | +4.3% | +1.8% | 3.45% | 17.58倍 | 1.88倍 |
|
温度センサー最大手。タイに主力工場。電動車、調理・空調家電、給湯器用が軸、産業機器用も |
| ＩＤＥＣ | 222,900円 | -8.0% | -54.9% | 5.83% | 46.28倍 | 1.03倍 |
|
制御機器専業メーカー。操作スイッチ、表示ランプに強み。太陽光発電、自動認識機器など育成 |
| 日セラミ | 260,000円 | +3.9% | +2.7% | 4.81% | 13.26倍 | 1.13倍 |
|
赤外線センサーで国内９割、世界６割のシェア。超音波センサーでも世界的。中国等に生産拠点 |
| 古野電 | 211,900円 | +8.8% | +53.0% | 4.25% | 7.44倍 | 0.98倍 |
|
魚群探知機、電子海図など船舶用電子機器の世界大手。無線技術核にＧＰＳや医療機器事業強化 |
| ＯＢＡＲＡ－Ｇ | 319,000円 | -0.7% | -5.1% | 4.70% | 7.95倍 | 0.69倍 |
|
自動車向け溶接機器の大手。消耗品販売兼営で強み発揮。各種半導体向け等平面研磨装置も展開 |
市場注目の銘柄
チャート関連のコラム
