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 |
|---|---|---|---|---|---|---|---|
| 2019/03/01 | 3,890 | 3,930 | 3,875 | 3,875 | -15 | -0.4% | 2,200 |
| 2019/02/28 | 3,850 | 3,920 | 3,810 | 3,890 | ±0 | ±0% | 4,200 |
| 2019/02/27 | 3,925 | 3,930 | 3,870 | 3,890 | -35 | -0.9% | 1,400 |
| 2019/02/26 | 3,970 | 4,015 | 3,900 | 3,925 | -45 | -1.1% | 9,000 |
| 2019/02/25 | 3,995 | 4,065 | 3,950 | 3,970 | +45 | +1.1% | 5,400 |
| 2019/02/22 | 3,855 | 3,965 | 3,840 | 3,925 | +25 | +0.6% | 5,900 |
| 2019/02/21 | 3,805 | 3,915 | 3,805 | 3,900 | +100 | +2.6% | 4,200 |
| 2019/02/20 | 3,805 | 3,925 | 3,800 | 3,800 | -30 | -0.8% | 9,900 |
| 2019/02/19 | 3,755 | 3,830 | 3,755 | 3,830 | +5 | +0.1% | 2,600 |
| 2019/02/18 | 3,735 | 3,825 | 3,735 | 3,825 | +80 | +2.1% | 5,700 |
| 2019/02/15 | 3,615 | 3,800 | 3,615 | 3,745 | +65 | +1.8% | 7,800 |
| 2019/02/14 | 3,625 | 3,730 | 3,625 | 3,680 | -15 | -0.4% | 7,800 |
| 2019/02/13 | 3,430 | 3,700 | 3,430 | 3,695 | +270 | +7.9% | 20,100 |
| 2019/02/12 | 3,455 | 3,530 | 3,415 | 3,425 | -185 | -5.1% | 25,000 |
| 2019/02/08 | 3,680 | 3,690 | 3,595 | 3,610 | -180 | -4.7% | 15,600 |
| 2019/02/07 | 3,800 | 3,800 | 3,760 | 3,790 | -10 | -0.3% | 7,600 |
| 2019/02/06 | 3,805 | 3,815 | 3,775 | 3,800 | -10 | -0.3% | 5,100 |
| 2019/02/05 | 3,750 | 3,840 | 3,750 | 3,810 | +60 | +1.6% | 8,200 |
| 2019/02/04 | 3,660 | 3,760 | 3,650 | 3,750 | +65 | +1.8% | 4,900 |
| 2019/02/01 | 3,770 | 3,770 | 3,675 | 3,685 | -65 | -1.7% | 10,300 |
| 2019/01/31 | 3,715 | 3,760 | 3,705 | 3,750 | +65 | +1.8% | 6,600 |
| 2019/01/30 | 3,740 | 3,740 | 3,665 | 3,685 | -5 | -0.1% | 4,900 |
| 2019/01/29 | 3,650 | 3,690 | 3,620 | 3,690 | -50 | -1.3% | 8,900 |
| 2019/01/28 | 3,745 | 3,790 | 3,680 | 3,740 | -5 | -0.1% | 8,500 |
| 2019/01/25 | 3,625 | 3,745 | 3,625 | 3,745 | +75 | +2% | 13,300 |
| 2019/01/24 | 3,630 | 3,670 | 3,585 | 3,670 | +90 | +2.5% | 2,900 |
| 2019/01/23 | 3,590 | 3,630 | 3,570 | 3,580 | -10 | -0.3% | 11,600 |
| 2019/01/22 | 3,705 | 3,710 | 3,565 | 3,590 | -85 | -2.3% | 10,400 |
| 2019/01/21 | 3,650 | 3,705 | 3,620 | 3,675 | +85 | +2.4% | 8,500 |
| 2019/01/18 | 3,585 | 3,615 | 3,545 | 3,590 | ±0 | ±0% | 9,100 |
| 2019/01/17 | 3,560 | 3,640 | 3,560 | 3,590 | +35 | +1% | 8,900 |
| 2019/01/16 | 3,675 | 3,680 | 3,530 | 3,555 | -50 | -1.4% | 8,100 |
| 2019/01/15 | 3,505 | 3,680 | 3,455 | 3,605 | +100 | +2.9% | 15,300 |
| 2019/01/11 | 3,455 | 3,570 | 3,435 | 3,505 | +25 | +0.7% | 14,100 |
| 2019/01/10 | 3,530 | 3,585 | 3,460 | 3,480 | -35 | -1% | 7,900 |
| 2019/01/09 | 3,390 | 3,550 | 3,380 | 3,515 | +195 | +5.9% | 21,900 |
| 2019/01/08 | 3,580 | 3,595 | 3,320 | 3,320 | -260 | -7.3% | 41,100 |
| 2019/01/07 | 3,730 | 3,745 | 3,545 | 3,580 | -10 | -0.3% | 22,800 |
| 2019/01/04 | 3,385 | 3,610 | 3,330 | 3,590 | +135 | +3.9% | 25,800 |
| 2018/12/28 | 3,540 | 3,540 | 3,440 | 3,455 | -20 | -0.6% | 11,500 |
| 2018/12/27 | 3,510 | 3,555 | 3,420 | 3,475 | +135 | +4% | 30,700 |
| 2018/12/26 | 3,185 | 3,360 | 3,185 | 3,340 | +175 | +5.5% | 21,800 |
| 2018/12/25 | 3,110 | 3,225 | 3,075 | 3,165 | -195 | -5.8% | 32,300 |
| 2018/12/21 | 3,235 | 3,385 | 3,170 | 3,360 | +15 | +0.4% | 54,600 |
| 2018/12/20 | 3,600 | 3,600 | 3,330 | 3,345 | -325 | -8.9% | 27,100 |
| 2018/12/19 | 3,665 | 3,725 | 3,615 | 3,670 | +60 | +1.7% | 12,400 |
| 2018/12/18 | 3,610 | 3,635 | 3,535 | 3,610 | -95 | -2.6% | 25,200 |
| 2018/12/17 | 3,800 | 3,880 | 3,680 | 3,705 | -150 | -3.9% | 14,500 |
| 2018/12/14 | 3,870 | 3,905 | 3,785 | 3,855 | -30 | -0.8% | 13,700 |
| 2018/12/13 | 3,795 | 3,890 | 3,645 | 3,885 | +95 | +2.5% | 22,700 |
1501～
1550
件表示中 / 3687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 | 569,000円 | +4.3% | +1.8% | 2.64% | 23.00倍 | 2.46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 |
| メガチップス | 436,500円 | -22.3% | -27.7% | 3.21% | 14.90倍 | 0.58倍 |
|
特定用途向け半導体ファブレスメーカー。任天堂向け主体。新たな収益柱として通信事業を育成 |
| 芝浦メカ | 637,000円 | +18.4% | +18.0% | 4.36% | 8.03倍 | 2.06倍 |
|
半導体やＦＰＤ等の製造装置メーカー。枚葉式Ｓｉウエハ洗浄装置で世界首位。後工程にも強み |
| ＥＩＺＯ | 200,000円 | +0.7% | -24.1% | 5.25% | 24.21倍 | 0.65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 |
| マクセル | 171,800円 | +0.1% | -14.2% | 2.91% | 21.17倍 | 0.82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
