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 |
|---|---|---|---|---|---|---|---|
| 2021/05/12 | 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 |
| 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 |
1051～
1100
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
