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 |
|---|---|---|---|---|---|---|---|
| 2018/07/18 | 4,715 | 4,820 | 4,635 | 4,685 | -35 | -0.7% | 15,500 |
| 2018/07/17 | 4,715 | 4,725 | 4,615 | 4,720 | +5 | +0.1% | 11,700 |
| 2018/07/13 | 4,630 | 4,770 | 4,630 | 4,715 | +110 | +2.4% | 21,100 |
| 2018/07/12 | 4,535 | 4,630 | 4,435 | 4,605 | +115 | +2.6% | 26,700 |
| 2018/07/11 | 4,620 | 4,625 | 4,440 | 4,490 | -165 | -3.5% | 30,900 |
| 2018/07/10 | 4,475 | 4,730 | 4,475 | 4,655 | +165 | +3.7% | 35,700 |
| 2018/07/09 | 4,425 | 4,565 | 4,405 | 4,490 | +135 | +3.1% | 21,800 |
| 2018/07/06 | 4,260 | 4,405 | 4,260 | 4,355 | +110 | +2.6% | 18,200 |
| 2018/07/05 | 4,300 | 4,375 | 4,235 | 4,245 | -40 | -0.9% | 19,400 |
| 2018/07/04 | 4,460 | 4,465 | 4,285 | 4,285 | -205 | -4.6% | 19,500 |
| 2018/07/03 | 4,370 | 4,510 | 4,370 | 4,490 | +125 | +2.9% | 20,400 |
| 2018/07/02 | 4,480 | 4,520 | 4,365 | 4,365 | -80 | -1.8% | 9,400 |
| 2018/06/29 | 4,325 | 4,470 | 4,325 | 4,445 | +105 | +2.4% | 19,000 |
| 2018/06/28 | 4,365 | 4,385 | 4,280 | 4,340 | -15 | -0.3% | 18,800 |
| 2018/06/27 | 4,400 | 4,470 | 4,340 | 4,355 | +10 | +0.2% | 28,200 |
| 2018/06/26 | 4,345 | 4,415 | 4,295 | 4,345 | -130 | -2.9% | 28,300 |
| 2018/06/25 | 4,525 | 4,590 | 4,470 | 4,475 | -50 | -1.1% | 17,500 |
| 2018/06/22 | 4,570 | 4,570 | 4,475 | 4,525 | -30 | -0.7% | 30,700 |
| 2018/06/21 | 4,530 | 4,615 | 4,490 | 4,555 | +25 | +0.6% | 31,700 |
| 2018/06/20 | 4,455 | 4,565 | 4,230 | 4,530 | +85 | +1.9% | 35,600 |
| 2018/06/19 | 4,510 | 4,585 | 4,425 | 4,445 | -80 | -1.8% | 20,800 |
| 2018/06/18 | 4,680 | 4,680 | 4,515 | 4,525 | -155 | -3.3% | 21,400 |
| 2018/06/15 | 4,705 | 4,730 | 4,675 | 4,680 | -20 | -0.4% | 9,800 |
| 2018/06/14 | 4,785 | 4,805 | 4,700 | 4,700 | -90 | -1.9% | 22,600 |
| 2018/06/13 | 4,800 | 4,805 | 4,745 | 4,790 | ±0 | ±0% | 10,200 |
| 2018/06/12 | 4,785 | 4,825 | 4,765 | 4,790 | +35 | +0.7% | 11,000 |
| 2018/06/11 | 4,780 | 4,780 | 4,735 | 4,755 | -15 | -0.3% | 7,800 |
| 2018/06/08 | 4,760 | 4,860 | 4,760 | 4,770 | -35 | -0.7% | 7,900 |
| 2018/06/07 | 4,730 | 4,845 | 4,730 | 4,805 | +40 | +0.8% | 11,400 |
| 2018/06/06 | 4,775 | 4,795 | 4,710 | 4,765 | -25 | -0.5% | 15,700 |
| 2018/06/05 | 4,865 | 4,870 | 4,765 | 4,790 | -60 | -1.2% | 15,800 |
| 2018/06/04 | 4,910 | 4,945 | 4,850 | 4,850 | -50 | -1% | 21,400 |
| 2018/06/01 | 4,990 | 4,990 | 4,895 | 4,900 | -100 | -2% | 15,700 |
| 2018/05/31 | 4,825 | 5,010 | 4,825 | 5,000 | +180 | +3.7% | 36,000 |
| 2018/05/30 | 4,920 | 4,960 | 4,815 | 4,820 | -210 | -4.2% | 34,900 |
| 2018/05/29 | 4,920 | 5,040 | 4,880 | 5,030 | +10 | +0.2% | 34,000 |
| 2018/05/28 | 4,860 | 5,030 | 4,755 | 5,020 | +135 | +2.8% | 46,800 |
| 2018/05/25 | 4,930 | 5,010 | 4,885 | 4,885 | -60 | -1.2% | 24,000 |
| 2018/05/24 | 4,990 | 5,030 | 4,925 | 4,945 | -95 | -1.9% | 17,900 |
| 2018/05/23 | 4,950 | 5,050 | 4,950 | 5,040 | +65 | +1.3% | 17,300 |
| 2018/05/22 | 5,040 | 5,040 | 4,970 | 4,975 | -65 | -1.3% | 12,000 |
| 2018/05/21 | 4,990 | 5,050 | 4,955 | 5,040 | +50 | +1% | 14,300 |
| 2018/05/18 | 4,940 | 5,020 | 4,935 | 4,990 | +40 | +0.8% | 27,100 |
| 2018/05/17 | 4,930 | 5,000 | 4,930 | 4,950 | -5 | -0.1% | 23,700 |
| 2018/05/16 | 5,010 | 5,040 | 4,905 | 4,955 | -105 | -2.1% | 31,300 |
| 2018/05/15 | 5,000 | 5,070 | 4,980 | 5,060 | +60 | +1.2% | 40,200 |
| 2018/05/14 | 5,130 | 5,200 | 4,960 | 5,000 | -520 | -9.4% | 151,500 |
| 2018/05/11 | 5,380 | 5,560 | 5,280 | 5,520 | +160 | +3% | 51,900 |
| 2018/05/10 | 5,260 | 5,360 | 5,260 | 5,360 | +80 | +1.5% | 19,400 |
| 2018/05/09 | 5,270 | 5,330 | 5,250 | 5,280 | +10 | +0.2% | 13,300 |
1551～
1600
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
