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 |
|---|---|---|---|---|---|---|---|
| 2024/11/05 | 3,530 | 3,550 | 3,480 | 3,480 | -5 | -0.1% | 18,200 |
| 2024/11/01 | 3,505 | 3,520 | 3,460 | 3,485 | -75 | -2.1% | 15,200 |
| 2024/10/31 | 3,500 | 3,560 | 3,495 | 3,560 | +20 | +0.6% | 20,500 |
| 2024/10/30 | 3,445 | 3,575 | 3,445 | 3,540 | +120 | +3.5% | 73,400 |
| 2024/10/29 | 3,440 | 3,440 | 3,390 | 3,420 | -20 | -0.6% | 13,200 |
| 2024/10/28 | 3,385 | 3,450 | 3,385 | 3,440 | +40 | +1.2% | 9,700 |
| 2024/10/25 | 3,400 | 3,420 | 3,340 | 3,400 | -15 | -0.4% | 30,200 |
| 2024/10/24 | 3,420 | 3,425 | 3,390 | 3,415 | -30 | -0.9% | 15,900 |
| 2024/10/23 | 3,450 | 3,465 | 3,425 | 3,445 | -5 | -0.1% | 14,000 |
| 2024/10/22 | 3,495 | 3,495 | 3,430 | 3,450 | -45 | -1.3% | 16,200 |
| 2024/10/21 | 3,545 | 3,550 | 3,465 | 3,495 | -50 | -1.4% | 23,900 |
| 2024/10/18 | 3,550 | 3,575 | 3,515 | 3,545 | +35 | +1% | 19,900 |
| 2024/10/17 | 3,570 | 3,580 | 3,500 | 3,510 | -25 | -0.7% | 21,600 |
| 2024/10/16 | 3,560 | 3,560 | 3,515 | 3,535 | -25 | -0.7% | 28,500 |
| 2024/10/15 | 3,600 | 3,625 | 3,550 | 3,560 | +15 | +0.4% | 43,600 |
| 2024/10/11 | 3,540 | 3,580 | 3,515 | 3,545 | +30 | +0.9% | 22,400 |
| 2024/10/10 | 3,610 | 3,610 | 3,505 | 3,515 | -25 | -0.7% | 33,800 |
| 2024/10/09 | 3,530 | 3,570 | 3,525 | 3,540 | +10 | +0.3% | 48,800 |
| 2024/10/08 | 3,475 | 3,540 | 3,465 | 3,530 | +55 | +1.6% | 40,400 |
| 2024/10/07 | 3,550 | 3,550 | 3,430 | 3,475 | -5 | -0.1% | 28,400 |
| 2024/10/04 | 3,415 | 3,480 | 3,400 | 3,480 | +110 | +3.3% | 49,600 |
| 2024/10/03 | 3,405 | 3,420 | 3,365 | 3,370 | ±0 | ±0% | 21,000 |
| 2024/10/02 | 3,405 | 3,440 | 3,360 | 3,370 | -70 | -2% | 20,500 |
| 2024/10/01 | 3,505 | 3,515 | 3,400 | 3,440 | -30 | -0.9% | 33,500 |
| 2024/09/30 | 3,440 | 3,525 | 3,435 | 3,470 | -95 | -2.7% | 34,200 |
| 2024/09/27 | 3,570 | 3,570 | 3,500 | 3,565 | +65 | +1.9% | 51,100 |
| 2024/09/26 | 3,470 | 3,500 | 3,430 | 3,500 | +75 | +2.2% | 53,500 |
| 2024/09/25 | 3,405 | 3,450 | 3,405 | 3,425 | +25 | +0.7% | 37,800 |
| 2024/09/24 | 3,360 | 3,430 | 3,360 | 3,400 | +70 | +2.1% | 22,800 |
| 2024/09/20 | 3,280 | 3,355 | 3,270 | 3,330 | +90 | +2.8% | 44,400 |
| 2024/09/19 | 3,250 | 3,270 | 3,220 | 3,240 | +50 | +1.6% | 17,800 |
| 2024/09/18 | 3,200 | 3,235 | 3,175 | 3,190 | -10 | -0.3% | 32,000 |
| 2024/09/17 | 3,220 | 3,240 | 3,145 | 3,200 | -20 | -0.6% | 24,700 |
| 2024/09/13 | 3,245 | 3,245 | 3,220 | 3,220 | +15 | +0.5% | 19,500 |
| 2024/09/12 | 3,230 | 3,270 | 3,205 | 3,205 | +10 | +0.3% | 25,600 |
| 2024/09/11 | 3,295 | 3,295 | 3,160 | 3,195 | -50 | -1.5% | 22,500 |
| 2024/09/10 | 3,260 | 3,275 | 3,200 | 3,245 | +5 | +0.2% | 44,400 |
| 2024/09/09 | 3,170 | 3,240 | 3,115 | 3,240 | ±0 | ±0% | 49,900 |
| 2024/09/06 | 3,295 | 3,295 | 3,200 | 3,240 | +5 | +0.2% | 38,400 |
| 2024/09/05 | 3,335 | 3,335 | 3,210 | 3,235 | -30 | -0.9% | 28,600 |
| 2024/09/04 | 3,250 | 3,295 | 3,220 | 3,265 | -75 | -2.2% | 49,000 |
| 2024/09/03 | 3,400 | 3,400 | 3,320 | 3,340 | -75 | -2.2% | 49,600 |
| 2024/09/02 | 3,325 | 3,415 | 3,325 | 3,415 | +130 | +4% | 36,300 |
| 2024/08/30 | 3,280 | 3,335 | 3,270 | 3,285 | +20 | +0.6% | 36,900 |
| 2024/08/29 | 3,195 | 3,280 | 3,190 | 3,265 | +70 | +2.2% | 29,500 |
| 2024/08/28 | 3,170 | 3,220 | 3,155 | 3,195 | +5 | +0.2% | 30,100 |
| 2024/08/27 | 3,125 | 3,200 | 3,125 | 3,190 | +80 | +2.6% | 22,800 |
| 2024/08/26 | 3,225 | 3,225 | 3,100 | 3,110 | -85 | -2.7% | 20,900 |
| 2024/08/23 | 3,230 | 3,250 | 3,170 | 3,195 | -45 | -1.4% | 34,000 |
| 2024/08/22 | 3,220 | 3,270 | 3,220 | 3,240 | +50 | +1.6% | 36,600 |
101～
150
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
