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 |
|---|---|---|---|---|---|---|---|
| 2018/09/28 | 5,320 | 5,380 | 5,260 | 5,310 | +50 | +1% | 23,700 |
| 2018/09/27 | 5,270 | 5,380 | 5,240 | 5,260 | -80 | -1.5% | 17,700 |
| 2018/09/26 | 5,240 | 5,340 | 5,240 | 5,340 | +90 | +1.7% | 12,400 |
| 2018/09/25 | 5,190 | 5,320 | 5,120 | 5,250 | -20 | -0.4% | 26,500 |
| 2018/09/21 | 5,060 | 5,280 | 5,060 | 5,270 | +200 | +3.9% | 38,700 |
| 2018/09/20 | 5,010 | 5,100 | 4,980 | 5,070 | +70 | +1.4% | 18,100 |
| 2018/09/19 | 5,060 | 5,100 | 4,975 | 5,000 | -50 | -1% | 13,200 |
| 2018/09/18 | 4,980 | 5,090 | 4,940 | 5,050 | +70 | +1.4% | 23,100 |
| 2018/09/14 | 4,840 | 4,985 | 4,800 | 4,980 | +140 | +2.9% | 34,400 |
| 2018/09/13 | 4,930 | 5,060 | 4,825 | 4,840 | -60 | -1.2% | 34,000 |
| 2018/09/12 | 4,745 | 4,960 | 4,740 | 4,900 | +190 | +4% | 50,300 |
| 2018/09/11 | 4,615 | 4,745 | 4,575 | 4,710 | +95 | +2.1% | 33,500 |
| 2018/09/10 | 4,385 | 4,630 | 4,385 | 4,615 | +185 | +4.2% | 30,400 |
| 2018/09/07 | 4,420 | 4,495 | 4,325 | 4,430 | -60 | -1.3% | 14,300 |
| 2018/09/06 | 4,505 | 4,515 | 4,410 | 4,490 | -15 | -0.3% | 19,400 |
| 2018/09/05 | 4,545 | 4,595 | 4,505 | 4,505 | -65 | -1.4% | 9,700 |
| 2018/09/04 | 4,530 | 4,635 | 4,530 | 4,570 | +45 | +1% | 28,900 |
| 2018/09/03 | 4,515 | 4,555 | 4,490 | 4,525 | -30 | -0.7% | 8,700 |
| 2018/08/31 | 4,480 | 4,590 | 4,480 | 4,555 | +5 | +0.1% | 10,600 |
| 2018/08/30 | 4,600 | 4,600 | 4,510 | 4,550 | -15 | -0.3% | 19,700 |
| 2018/08/29 | 4,515 | 4,610 | 4,500 | 4,565 | +20 | +0.4% | 21,400 |
| 2018/08/28 | 4,500 | 4,595 | 4,500 | 4,545 | +15 | +0.3% | 19,500 |
| 2018/08/27 | 4,435 | 4,540 | 4,425 | 4,530 | +95 | +2.1% | 21,900 |
| 2018/08/24 | 4,395 | 4,500 | 4,370 | 4,435 | +40 | +0.9% | 15,400 |
| 2018/08/23 | 4,250 | 4,395 | 4,210 | 4,395 | +165 | +3.9% | 15,600 |
| 2018/08/22 | 4,220 | 4,235 | 4,175 | 4,230 | -35 | -0.8% | 17,700 |
| 2018/08/21 | 4,220 | 4,290 | 4,210 | 4,265 | -15 | -0.4% | 6,800 |
| 2018/08/20 | 4,375 | 4,395 | 4,275 | 4,280 | -95 | -2.2% | 5,900 |
| 2018/08/17 | 4,240 | 4,390 | 4,225 | 4,375 | +205 | +4.9% | 22,500 |
| 2018/08/16 | 4,215 | 4,240 | 4,120 | 4,170 | +5 | +0.1% | 20,400 |
| 2018/08/15 | 4,245 | 4,290 | 4,165 | 4,165 | -25 | -0.6% | 19,500 |
| 2018/08/14 | 4,195 | 4,250 | 4,155 | 4,190 | +40 | +1% | 24,900 |
| 2018/08/13 | 4,430 | 4,450 | 4,150 | 4,150 | -305 | -6.8% | 44,800 |
| 2018/08/10 | 4,510 | 4,570 | 4,405 | 4,455 | -195 | -4.2% | 46,200 |
| 2018/08/09 | 4,595 | 4,670 | 4,545 | 4,650 | +95 | +2.1% | 14,700 |
| 2018/08/08 | 4,540 | 4,635 | 4,525 | 4,555 | +35 | +0.8% | 12,400 |
| 2018/08/07 | 4,520 | 4,565 | 4,485 | 4,520 | +5 | +0.1% | 18,200 |
| 2018/08/06 | 4,605 | 4,615 | 4,510 | 4,515 | -90 | -2% | 13,600 |
| 2018/08/03 | 4,660 | 4,690 | 4,605 | 4,605 | -50 | -1.1% | 11,300 |
| 2018/08/02 | 4,715 | 4,745 | 4,645 | 4,655 | +10 | +0.2% | 13,100 |
| 2018/08/01 | 4,735 | 4,735 | 4,620 | 4,645 | -85 | -1.8% | 18,900 |
| 2018/07/31 | 4,780 | 4,800 | 4,720 | 4,730 | -15 | -0.3% | 10,900 |
| 2018/07/30 | 4,735 | 4,820 | 4,735 | 4,745 | -65 | -1.4% | 9,300 |
| 2018/07/27 | 4,790 | 4,815 | 4,765 | 4,810 | +20 | +0.4% | 7,300 |
| 2018/07/26 | 4,780 | 4,810 | 4,755 | 4,790 | +15 | +0.3% | 11,600 |
| 2018/07/25 | 4,655 | 4,815 | 4,630 | 4,775 | +120 | +2.6% | 21,500 |
| 2018/07/24 | 4,600 | 4,665 | 4,550 | 4,655 | +80 | +1.7% | 12,200 |
| 2018/07/23 | 4,635 | 4,660 | 4,555 | 4,575 | -130 | -2.8% | 12,300 |
| 2018/07/20 | 4,700 | 4,750 | 4,650 | 4,705 | -20 | -0.4% | 20,600 |
| 2018/07/19 | 4,700 | 4,730 | 4,685 | 4,725 | +40 | +0.9% | 8,300 |
1501～
1550
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
