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 |
|---|---|---|---|---|---|---|---|
| 2024/06/26 | 6,370 | 6,450 | 6,310 | 6,450 | +100 | +1.6% | 37,000 |
| 2024/06/25 | 6,450 | 6,450 | 6,350 | 6,350 | -50 | -0.8% | 24,900 |
| 2024/06/24 | 6,590 | 6,590 | 6,400 | 6,400 | -130 | -2% | 16,200 |
| 2024/06/21 | 6,660 | 6,680 | 6,490 | 6,530 | -120 | -1.8% | 23,300 |
| 2024/06/20 | 6,570 | 6,660 | 6,560 | 6,650 | +80 | +1.2% | 45,200 |
| 2024/06/19 | 6,590 | 6,590 | 6,510 | 6,570 | +20 | +0.3% | 22,100 |
| 2024/06/18 | 6,500 | 6,570 | 6,500 | 6,550 | +100 | +1.6% | 19,900 |
| 2024/06/17 | 6,460 | 6,490 | 6,370 | 6,450 | -10 | -0.2% | 15,200 |
| 2024/06/14 | 6,450 | 6,490 | 6,420 | 6,460 | -40 | -0.6% | 25,500 |
| 2024/06/13 | 6,550 | 6,550 | 6,480 | 6,500 | +10 | +0.2% | 13,000 |
| 2024/06/12 | 6,440 | 6,580 | 6,440 | 6,490 | +50 | +0.8% | 25,200 |
| 2024/06/11 | 6,370 | 6,520 | 6,350 | 6,440 | +90 | +1.4% | 40,200 |
| 2024/06/10 | 6,250 | 6,390 | 6,220 | 6,350 | +140 | +2.3% | 19,100 |
| 2024/06/07 | 6,250 | 6,260 | 6,160 | 6,210 | ±0 | ±0% | 22,200 |
| 2024/06/06 | 6,240 | 6,330 | 6,190 | 6,210 | -20 | -0.3% | 35,800 |
| 2024/06/05 | 6,340 | 6,350 | 6,210 | 6,230 | -90 | -1.4% | 24,300 |
| 2024/06/04 | 6,260 | 6,330 | 6,180 | 6,320 | +50 | +0.8% | 25,000 |
| 2024/06/03 | 6,320 | 6,320 | 6,240 | 6,270 | -30 | -0.5% | 22,400 |
| 2024/05/31 | 6,220 | 6,300 | 6,190 | 6,300 | +80 | +1.3% | 17,500 |
| 2024/05/30 | 6,240 | 6,260 | 6,180 | 6,220 | -100 | -1.6% | 34,100 |
| 2024/05/29 | 6,380 | 6,450 | 6,280 | 6,320 | -40 | -0.6% | 29,000 |
| 2024/05/28 | 6,370 | 6,420 | 6,330 | 6,360 | +20 | +0.3% | 19,600 |
| 2024/05/27 | 6,300 | 6,340 | 6,240 | 6,340 | +70 | +1.1% | 30,800 |
| 2024/05/24 | 6,190 | 6,290 | 6,170 | 6,270 | +30 | +0.5% | 23,500 |
| 2024/05/23 | 6,270 | 6,270 | 6,170 | 6,240 | +30 | +0.5% | 17,800 |
| 2024/05/22 | 6,350 | 6,350 | 6,180 | 6,210 | -230 | -3.6% | 31,500 |
| 2024/05/21 | 6,170 | 6,580 | 6,170 | 6,440 | +360 | +5.9% | 125,600 |
| 2024/05/20 | 6,080 | 6,180 | 6,040 | 6,080 | +70 | +1.2% | 43,500 |
| 2024/05/17 | 6,020 | 6,040 | 5,990 | 6,010 | -20 | -0.3% | 21,800 |
| 2024/05/16 | 6,010 | 6,060 | 5,910 | 6,030 | +80 | +1.3% | 30,400 |
| 2024/05/15 | 5,920 | 5,990 | 5,890 | 5,950 | +70 | +1.2% | 27,900 |
| 2024/05/14 | 6,000 | 6,010 | 5,840 | 5,880 | -120 | -2% | 64,400 |
| 2024/05/13 | 6,100 | 6,150 | 5,900 | 6,000 | +50 | +0.8% | 89,300 |
| 2024/05/10 | 6,010 | 6,020 | 5,930 | 5,950 | -50 | -0.8% | 22,500 |
| 2024/05/09 | 6,020 | 6,050 | 5,950 | 6,000 | ±0 | ±0% | 14,100 |
| 2024/05/08 | 6,030 | 6,030 | 5,970 | 6,000 | -20 | -0.3% | 9,800 |
| 2024/05/07 | 6,130 | 6,130 | 5,970 | 6,020 | -50 | -0.8% | 18,900 |
| 2024/05/02 | 6,030 | 6,070 | 6,000 | 6,070 | +20 | +0.3% | 7,900 |
| 2024/05/01 | 6,100 | 6,100 | 6,010 | 6,050 | -70 | -1.1% | 8,600 |
| 2024/04/30 | 6,010 | 6,120 | 5,980 | 6,120 | +130 | +2.2% | 22,400 |
| 2024/04/26 | 5,970 | 6,000 | 5,900 | 5,990 | +80 | +1.4% | 8,800 |
| 2024/04/25 | 6,000 | 6,020 | 5,910 | 5,910 | -50 | -0.8% | 6,800 |
| 2024/04/24 | 5,890 | 6,000 | 5,890 | 5,960 | +80 | +1.4% | 12,900 |
| 2024/04/23 | 6,000 | 6,030 | 5,830 | 5,880 | -40 | -0.7% | 10,100 |
| 2024/04/22 | 5,950 | 5,960 | 5,800 | 5,920 | +10 | +0.2% | 18,200 |
| 2024/04/19 | 6,060 | 6,060 | 5,790 | 5,910 | -150 | -2.5% | 31,400 |
| 2024/04/18 | 6,010 | 6,060 | 5,970 | 6,060 | +50 | +0.8% | 11,300 |
| 2024/04/17 | 6,000 | 6,080 | 5,970 | 6,010 | +10 | +0.2% | 18,900 |
| 2024/04/16 | 6,030 | 6,030 | 5,950 | 6,000 | -30 | -0.5% | 18,100 |
| 2024/04/15 | 6,010 | 6,050 | 5,950 | 6,030 | +90 | +1.5% | 17,800 |
101～
150
件表示中 / 3585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 | 336,000円 | -1.2% | -9.5% | 4.46% | 15.08倍 | 1.45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 | 250,200円 | +33.7% | +195.1% | 3.56% | 8.38倍 | 1.24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 | 543,000円 | +9.8% | +33.0% | 1.10% | 9.99倍 | 0.90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 | 278,700円 | +1.6% | -18.4% | 4.66% | 12.67倍 | 0.71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 |
| Ｍｉｍａｋｉ | 154,500円 | +9.1% | +53.6% | 2.10% | 7.96倍 | 1.52倍 |
|
広告・看板向け産業用ＩＪプリンタ大手。工業製品・小物類、布地・衣料品向け育成。ＦＡ参入 |
市場注目の銘柄
チャート関連のコラム
