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 |
|---|---|---|---|---|---|---|---|
| 2021/10/06 | 5,680 | 5,840 | 5,520 | 5,620 | +40 | +0.7% | 82,300 |
| 2021/10/05 | 5,630 | 5,720 | 5,380 | 5,580 | -190 | -3.3% | 106,000 |
| 2021/10/04 | 6,160 | 6,190 | 5,660 | 5,770 | -380 | -6.2% | 128,800 |
| 2021/10/01 | 6,180 | 6,330 | 6,040 | 6,150 | -30 | -0.5% | 68,600 |
| 2021/09/30 | 6,480 | 6,510 | 6,030 | 6,180 | -360 | -5.5% | 104,700 |
| 2021/09/29 | 6,200 | 6,600 | 6,140 | 6,540 | +200 | +3.2% | 133,900 |
| 2021/09/28 | 6,410 | 6,490 | 6,330 | 6,340 | -170 | -2.6% | 48,900 |
| 2021/09/27 | 6,480 | 6,730 | 6,420 | 6,510 | +40 | +0.6% | 90,700 |
| 2021/09/24 | 6,500 | 6,580 | 6,380 | 6,470 | +260 | +4.2% | 123,900 |
| 2021/09/22 | 6,100 | 6,270 | 6,090 | 6,210 | +90 | +1.5% | 89,400 |
| 2021/09/21 | 6,010 | 6,220 | 6,000 | 6,120 | -160 | -2.5% | 89,100 |
| 2021/09/17 | 6,070 | 6,370 | 6,060 | 6,280 | +170 | +2.8% | 153,400 |
| 2021/09/16 | 6,200 | 6,260 | 5,980 | 6,110 | -70 | -1.1% | 148,900 |
| 2021/09/15 | 5,800 | 6,190 | 5,770 | 6,180 | +390 | +6.7% | 159,300 |
| 2021/09/14 | 5,620 | 5,800 | 5,560 | 5,790 | +170 | +3% | 81,600 |
| 2021/09/13 | 5,420 | 5,670 | 5,310 | 5,620 | +150 | +2.7% | 109,800 |
| 2021/09/10 | 5,360 | 5,530 | 5,260 | 5,470 | +90 | +1.7% | 64,500 |
| 2021/09/09 | 5,250 | 5,440 | 5,180 | 5,380 | +50 | +0.9% | 68,700 |
| 2021/09/08 | 5,040 | 5,450 | 5,000 | 5,330 | +290 | +5.8% | 136,600 |
| 2021/09/07 | 5,030 | 5,080 | 4,910 | 5,040 | -30 | -0.6% | 65,800 |
| 2021/09/06 | 5,170 | 5,190 | 4,995 | 5,070 | ±0 | ±0% | 70,800 |
| 2021/09/03 | 4,985 | 5,070 | 4,910 | 5,070 | +70 | +1.4% | 64,600 |
| 2021/09/02 | 4,935 | 5,080 | 4,930 | 5,000 | +25 | +0.5% | 75,000 |
| 2021/09/01 | 4,970 | 5,050 | 4,890 | 4,975 | +5 | +0.1% | 61,700 |
| 2021/08/31 | 4,940 | 4,975 | 4,840 | 4,970 | -15 | -0.3% | 99,000 |
| 2021/08/30 | 4,960 | 5,000 | 4,905 | 4,985 | +45 | +0.9% | 38,500 |
| 2021/08/27 | 5,090 | 5,090 | 4,895 | 4,940 | -80 | -1.6% | 30,700 |
| 2021/08/26 | 5,070 | 5,100 | 4,975 | 5,020 | -50 | -1% | 25,300 |
| 2021/08/25 | 5,250 | 5,250 | 5,030 | 5,070 | -80 | -1.6% | 51,800 |
| 2021/08/24 | 4,970 | 5,220 | 4,955 | 5,150 | +315 | +6.5% | 114,400 |
| 2021/08/23 | 4,820 | 4,935 | 4,765 | 4,835 | +115 | +2.4% | 59,600 |
| 2021/08/20 | 4,705 | 4,815 | 4,575 | 4,720 | -55 | -1.2% | 78,400 |
| 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 |
951～
1000
件表示中 / 3768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 | 626,000円 | - | - | - | - | 2.56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 |
| ＥＩＺＯ | 224,800円 | +5.6% | +33.9% | 4.89% | 21.03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 |
| 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 |
| ホーチキ | 362,500円 | 0.0% | +2.7% | 2.21% | 12.52倍 | 1.52倍 |
|
日本初の火災報知器メーカー。防災関連２位。ＡＬＳＯＫと提携、防犯分野も展開。海外も注力 |
| マクセル | 203,800円 | +5.2% | +12.6% | 2.45% | 12.56倍 | 0.96倍 |
|
電池や産業用部材など展開。自動車関連を強化。日立製作所から独立。２３年全固体電池量産開始 |
市場注目の銘柄
チャート関連のコラム
