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 |
|---|---|---|---|---|---|---|---|
| 2018/12/11 | 3,800 | 3,830 | 3,615 | 3,810 | +30 | +0.8% | 34,100 |
| 2018/12/10 | 3,910 | 3,935 | 3,770 | 3,780 | -190 | -4.8% | 30,300 |
| 2018/12/07 | 4,180 | 4,210 | 3,930 | 3,970 | -235 | -5.6% | 53,600 |
| 2018/12/06 | 4,360 | 4,405 | 4,155 | 4,205 | -195 | -4.4% | 27,800 |
| 2018/12/05 | 4,420 | 4,520 | 4,345 | 4,400 | -35 | -0.8% | 20,400 |
| 2018/12/04 | 4,490 | 4,530 | 4,415 | 4,435 | -35 | -0.8% | 19,800 |
| 2018/12/03 | 4,415 | 4,485 | 4,410 | 4,470 | +85 | +1.9% | 12,100 |
| 2018/11/30 | 4,425 | 4,480 | 4,370 | 4,385 | -45 | -1% | 16,000 |
| 2018/11/29 | 4,450 | 4,490 | 4,420 | 4,430 | +50 | +1.1% | 10,200 |
| 2018/11/28 | 4,300 | 4,390 | 4,300 | 4,380 | +80 | +1.9% | 9,100 |
| 2018/11/27 | 4,400 | 4,415 | 4,300 | 4,300 | -30 | -0.7% | 9,700 |
| 2018/11/26 | 4,435 | 4,460 | 4,325 | 4,330 | -115 | -2.6% | 13,100 |
| 2018/11/22 | 4,405 | 4,490 | 4,375 | 4,445 | +40 | +0.9% | 8,600 |
| 2018/11/21 | 4,340 | 4,495 | 4,260 | 4,405 | -40 | -0.9% | 20,600 |
| 2018/11/20 | 4,485 | 4,515 | 4,410 | 4,445 | -110 | -2.4% | 13,400 |
| 2018/11/19 | 4,560 | 4,610 | 4,520 | 4,555 | -5 | -0.1% | 11,000 |
| 2018/11/16 | 4,585 | 4,660 | 4,480 | 4,560 | +40 | +0.9% | 18,300 |
| 2018/11/15 | 4,560 | 4,620 | 4,460 | 4,520 | -110 | -2.4% | 9,800 |
| 2018/11/14 | 4,650 | 4,745 | 4,600 | 4,630 | -10 | -0.2% | 19,700 |
| 2018/11/13 | 4,390 | 4,640 | 4,350 | 4,640 | +150 | +3.3% | 25,600 |
| 2018/11/12 | 4,395 | 4,570 | 4,340 | 4,490 | -305 | -6.4% | 46,000 |
| 2018/11/09 | 4,960 | 5,020 | 4,795 | 4,795 | -215 | -4.3% | 30,000 |
| 2018/11/08 | 5,000 | 5,030 | 4,955 | 5,010 | +150 | +3.1% | 15,700 |
| 2018/11/07 | 4,810 | 4,910 | 4,725 | 4,860 | +110 | +2.3% | 20,000 |
| 2018/11/06 | 4,700 | 4,785 | 4,650 | 4,750 | +90 | +1.9% | 19,100 |
| 2018/11/05 | 4,805 | 4,820 | 4,650 | 4,660 | -185 | -3.8% | 20,700 |
| 2018/11/02 | 4,750 | 4,870 | 4,705 | 4,845 | +25 | +0.5% | 30,200 |
| 2018/11/01 | 4,880 | 4,880 | 4,670 | 4,820 | -60 | -1.2% | 25,700 |
| 2018/10/31 | 4,800 | 4,900 | 4,740 | 4,880 | +245 | +5.3% | 21,600 |
| 2018/10/30 | 4,385 | 4,660 | 4,385 | 4,635 | +135 | +3% | 32,600 |
| 2018/10/29 | 4,535 | 4,675 | 4,455 | 4,500 | -105 | -2.3% | 25,300 |
| 2018/10/26 | 4,950 | 4,950 | 4,560 | 4,605 | -135 | -2.8% | 24,900 |
| 2018/10/25 | 4,880 | 4,900 | 4,740 | 4,740 | -310 | -6.1% | 12,400 |
| 2018/10/24 | 5,040 | 5,140 | 5,030 | 5,050 | +20 | +0.4% | 11,200 |
| 2018/10/23 | 5,230 | 5,230 | 5,010 | 5,030 | -160 | -3.1% | 7,600 |
| 2018/10/22 | 5,270 | 5,270 | 5,080 | 5,190 | -60 | -1.1% | 6,900 |
| 2018/10/19 | 5,110 | 5,250 | 5,060 | 5,250 | -20 | -0.4% | 15,000 |
| 2018/10/18 | 5,240 | 5,290 | 5,170 | 5,270 | +130 | +2.5% | 15,700 |
| 2018/10/17 | 5,250 | 5,300 | 5,060 | 5,140 | -30 | -0.6% | 25,500 |
| 2018/10/16 | 5,130 | 5,250 | 5,090 | 5,170 | +20 | +0.4% | 9,500 |
| 2018/10/15 | 5,170 | 5,290 | 5,120 | 5,150 | +10 | +0.2% | 9,300 |
| 2018/10/12 | 4,845 | 5,140 | 4,845 | 5,140 | +225 | +4.6% | 14,500 |
| 2018/10/11 | 4,750 | 4,995 | 4,750 | 4,915 | -105 | -2.1% | 19,900 |
| 2018/10/10 | 5,080 | 5,150 | 4,930 | 5,020 | -60 | -1.2% | 16,200 |
| 2018/10/09 | 5,150 | 5,150 | 5,030 | 5,080 | -140 | -2.7% | 12,400 |
| 2018/10/05 | 5,230 | 5,310 | 5,190 | 5,220 | -130 | -2.4% | 24,600 |
| 2018/10/04 | 5,290 | 5,380 | 5,250 | 5,350 | +60 | +1.1% | 15,500 |
| 2018/10/03 | 5,430 | 5,430 | 5,260 | 5,290 | -110 | -2% | 19,200 |
| 2018/10/02 | 5,440 | 5,470 | 5,360 | 5,400 | -50 | -0.9% | 16,600 |
| 2018/10/01 | 5,310 | 5,460 | 5,310 | 5,450 | +140 | +2.6% | 29,100 |
1451～
1500
件表示中 / 3586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 | 338,500円 | -1.2% | -9.5% | 4.43% | 15.19倍 | 1.46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 | 252,000円 | +33.7% | +195.1% | 3.53% | 8.44倍 | 1.25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 | 547,000円 | +9.8% | +33.0% | 1.10% | 10.07倍 | 0.91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 | 277,200円 | +1.6% | -18.4% | 4.69% | 12.60倍 | 0.70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 |
| コーセル | 119,700円 | -8.3% | -30.6% | 4.59% | 13.34倍 | 1.05倍 |
|
産業機器向け等スイッチング電源の標準品で国内２位。台湾ＬＩＴＥ－ＯＮ社が筆頭株主に |
市場注目の銘柄
チャート関連のコラム
