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 |
|---|---|---|---|---|---|---|---|
| 2019/04/16 | 4,020 | 4,060 | 4,020 | 4,050 | +30 | +0.7% | 1,600 |
| 2019/04/15 | 4,055 | 4,085 | 4,020 | 4,020 | +15 | +0.4% | 4,400 |
| 2019/04/12 | 4,005 | 4,015 | 4,000 | 4,005 | -35 | -0.9% | 800 |
| 2019/04/11 | 4,045 | 4,050 | 3,980 | 4,040 | +50 | +1.3% | 1,000 |
| 2019/04/10 | 4,000 | 4,045 | 3,955 | 3,990 | -10 | -0.3% | 3,200 |
| 2019/04/09 | 4,105 | 4,105 | 4,000 | 4,000 | -80 | -2% | 4,200 |
| 2019/04/08 | 4,120 | 4,145 | 4,025 | 4,080 | -15 | -0.4% | 4,900 |
| 2019/04/05 | 4,060 | 4,095 | 4,000 | 4,095 | +45 | +1.1% | 7,600 |
| 2019/04/04 | 4,065 | 4,155 | 4,015 | 4,050 | -30 | -0.7% | 17,300 |
| 2019/04/03 | 3,775 | 4,080 | 3,775 | 4,080 | +235 | +6.1% | 21,400 |
| 2019/04/02 | 3,810 | 3,865 | 3,810 | 3,845 | +35 | +0.9% | 5,900 |
| 2019/04/01 | 3,790 | 3,850 | 3,790 | 3,810 | +40 | +1.1% | 3,900 |
| 2019/03/29 | 3,765 | 3,780 | 3,710 | 3,770 | +5 | +0.1% | 7,000 |
| 2019/03/28 | 3,775 | 3,780 | 3,710 | 3,765 | -20 | -0.5% | 3,500 |
| 2019/03/27 | 3,710 | 3,830 | 3,705 | 3,785 | +75 | +2% | 10,000 |
| 2019/03/26 | 3,760 | 3,760 | 3,680 | 3,710 | +35 | +1% | 4,000 |
| 2019/03/25 | 3,735 | 3,735 | 3,625 | 3,675 | -60 | -1.6% | 1,900 |
| 2019/03/22 | 3,740 | 3,775 | 3,680 | 3,735 | -5 | -0.1% | 4,800 |
| 2019/03/20 | 3,750 | 3,750 | 3,715 | 3,740 | -10 | -0.3% | 1,700 |
| 2019/03/19 | 3,715 | 3,775 | 3,665 | 3,750 | +75 | +2% | 5,900 |
| 2019/03/18 | 3,655 | 3,700 | 3,645 | 3,675 | +20 | +0.5% | 1,300 |
| 2019/03/15 | 3,610 | 3,725 | 3,610 | 3,655 | +25 | +0.7% | 2,200 |
| 2019/03/14 | 3,650 | 3,710 | 3,610 | 3,630 | +20 | +0.6% | 3,600 |
| 2019/03/13 | 3,605 | 3,670 | 3,605 | 3,610 | -35 | -1% | 2,100 |
| 2019/03/12 | 3,605 | 3,740 | 3,605 | 3,645 | +65 | +1.8% | 4,900 |
| 2019/03/11 | 3,530 | 3,620 | 3,525 | 3,580 | +55 | +1.6% | 5,000 |
| 2019/03/08 | 3,620 | 3,620 | 3,510 | 3,525 | -190 | -5.1% | 12,400 |
| 2019/03/07 | 3,825 | 3,825 | 3,715 | 3,715 | -100 | -2.6% | 6,900 |
| 2019/03/06 | 3,810 | 3,880 | 3,810 | 3,815 | -40 | -1% | 4,000 |
| 2019/03/05 | 3,905 | 3,905 | 3,805 | 3,855 | -50 | -1.3% | 6,200 |
| 2019/03/04 | 3,940 | 3,940 | 3,885 | 3,905 | +30 | +0.8% | 1,500 |
| 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 |
1551～
1600
件表示中 / 3768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 | 626,000円 | - | - | - | - | 2.56倍 |
|
温度センサー最大手。電動車、調理・空調家電用など展開。ミネベアミツミ、ヤゲオがＴＯＢ合戦 |
| ＥＩＺＯ | 224,800円 | +5.6% | +33.9% | 4.89% | 21.03倍 | 0.74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 |
| ワコム | 73,000円 | -4.9% | +10.6% | 3.01% | 11.56倍 | 3.18倍 |
|
描画用のペン入力タブレットで首位。サムスンのスマホなど他社向け電子ペンシステムを供給 |
| ホーチキ | 362,500円 | 0.0% | +2.7% | 2.21% | 12.52倍 | 1.52倍 |
|
日本初の火災報知器メーカー。防災関連２位。ＡＬＳＯＫと提携、防犯分野も展開。海外も注力 |
| マクセル | 203,800円 | +5.2% | +12.6% | 2.45% | 12.56倍 | 0.96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
