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 |
|---|---|---|---|---|---|---|---|
| 2018/05/08 | 5,190 | 5,320 | 5,190 | 5,270 | +50 | +1% | 19,100 |
| 2018/05/07 | 5,180 | 5,220 | 5,090 | 5,220 | +60 | +1.2% | 14,300 |
| 2018/05/02 | 5,200 | 5,210 | 5,120 | 5,160 | ±0 | ±0% | 15,800 |
| 2018/05/01 | 5,260 | 5,260 | 5,090 | 5,160 | -70 | -1.3% | 10,400 |
| 2018/04/27 | 5,240 | 5,270 | 5,210 | 5,230 | +30 | +0.6% | 13,800 |
| 2018/04/26 | 5,070 | 5,210 | 5,070 | 5,200 | +130 | +2.6% | 22,900 |
| 2018/04/25 | 5,050 | 5,090 | 4,930 | 5,070 | -10 | -0.2% | 26,000 |
| 2018/04/24 | 5,020 | 5,080 | 5,020 | 5,080 | +50 | +1% | 9,800 |
| 2018/04/23 | 4,985 | 5,070 | 4,985 | 5,030 | +10 | +0.2% | 11,600 |
| 2018/04/20 | 5,070 | 5,080 | 4,990 | 5,020 | -100 | -2% | 20,800 |
| 2018/04/19 | 5,150 | 5,170 | 5,100 | 5,120 | -10 | -0.2% | 17,600 |
| 2018/04/18 | 5,070 | 5,140 | 5,020 | 5,130 | +80 | +1.6% | 36,900 |
| 2018/04/17 | 5,160 | 5,160 | 4,970 | 5,050 | -110 | -2.1% | 25,900 |
| 2018/04/16 | 5,260 | 5,350 | 5,070 | 5,160 | -130 | -2.5% | 42,300 |
| 2018/04/13 | 5,230 | 5,300 | 5,190 | 5,290 | +90 | +1.7% | 34,500 |
| 2018/04/12 | 5,380 | 5,380 | 5,090 | 5,200 | -160 | -3% | 38,000 |
| 2018/04/11 | 5,110 | 5,390 | 5,110 | 5,360 | +290 | +5.7% | 47,400 |
| 2018/04/10 | 5,050 | 5,090 | 4,980 | 5,070 | +20 | +0.4% | 25,000 |
| 2018/04/09 | 5,030 | 5,060 | 4,950 | 5,050 | -30 | -0.6% | 29,700 |
| 2018/04/06 | 5,200 | 5,200 | 5,060 | 5,080 | -70 | -1.4% | 21,000 |
| 2018/04/05 | 5,150 | 5,180 | 5,080 | 5,150 | +60 | +1.2% | 17,200 |
| 2018/04/04 | 5,240 | 5,240 | 5,060 | 5,090 | -50 | -1% | 20,100 |
| 2018/04/03 | 5,270 | 5,270 | 5,090 | 5,140 | -190 | -3.6% | 31,500 |
| 2018/04/02 | 5,290 | 5,370 | 5,190 | 5,330 | +40 | +0.8% | 29,300 |
| 2018/03/30 | 5,100 | 5,300 | 5,080 | 5,290 | +240 | +4.8% | 49,900 |
| 2018/03/29 | 5,110 | 5,120 | 4,975 | 5,050 | +20 | +0.4% | 16,800 |
| 2018/03/28 | 4,980 | 5,070 | 4,975 | 5,030 | -40 | -0.8% | 24,100 |
| 2018/03/27 | 5,230 | 5,240 | 5,060 | 5,070 | -10 | -0.2% | 31,800 |
| 2018/03/26 | 5,030 | 5,110 | 4,855 | 5,080 | -100 | -1.9% | 37,500 |
| 2018/03/23 | 5,200 | 5,230 | 5,120 | 5,180 | -190 | -3.5% | 30,900 |
| 2018/03/22 | 5,390 | 5,460 | 5,310 | 5,370 | ±0 | ±0% | 19,500 |
| 2018/03/20 | 5,360 | 5,400 | 5,310 | 5,370 | -110 | -2% | 30,000 |
| 2018/03/19 | 5,550 | 5,560 | 5,320 | 5,480 | -150 | -2.7% | 27,500 |
| 2018/03/16 | 5,700 | 5,700 | 5,570 | 5,630 | -50 | -0.9% | 18,900 |
| 2018/03/15 | 5,780 | 5,780 | 5,630 | 5,680 | -110 | -1.9% | 32,700 |
| 2018/03/14 | 5,840 | 5,890 | 5,730 | 5,790 | -150 | -2.5% | 44,400 |
| 2018/03/13 | 5,920 | 5,990 | 5,820 | 5,940 | -20 | -0.3% | 30,600 |
| 2018/03/12 | 5,930 | 5,970 | 5,820 | 5,960 | +190 | +3.3% | 38,400 |
| 2018/03/09 | 5,750 | 5,850 | 5,690 | 5,770 | +80 | +1.4% | 37,500 |
| 2018/03/08 | 5,780 | 5,790 | 5,670 | 5,690 | -30 | -0.5% | 17,100 |
| 2018/03/07 | 5,870 | 5,880 | 5,660 | 5,720 | -100 | -1.7% | 27,500 |
| 2018/03/06 | 5,850 | 5,980 | 5,820 | 5,820 | +120 | +2.1% | 34,500 |
| 2018/03/05 | 5,960 | 6,000 | 5,620 | 5,700 | -360 | -5.9% | 73,200 |
| 2018/03/02 | 5,960 | 6,090 | 5,860 | 6,060 | -90 | -1.5% | 48,900 |
| 2018/03/01 | 6,020 | 6,170 | 5,990 | 6,150 | -30 | -0.5% | 62,400 |
| 2018/02/28 | 5,790 | 6,200 | 5,770 | 6,180 | +290 | +4.9% | 107,100 |
| 2018/02/27 | 5,750 | 5,930 | 5,750 | 5,890 | +330 | +5.9% | 111,600 |
| 2018/02/26 | 5,370 | 5,570 | 5,330 | 5,560 | +300 | +5.7% | 67,800 |
| 2018/02/23 | 5,220 | 5,260 | 5,140 | 5,260 | +40 | +0.8% | 33,600 |
| 2018/02/22 | 5,250 | 5,290 | 5,190 | 5,220 | -100 | -1.9% | 22,600 |
1601～
1650
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
