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 |
|---|---|---|---|---|---|---|---|
| 2018/02/21 | 5,360 | 5,400 | 5,270 | 5,320 | -10 | -0.2% | 40,300 |
| 2018/02/20 | 5,350 | 5,380 | 5,190 | 5,330 | -60 | -1.1% | 50,600 |
| 2018/02/19 | 5,400 | 5,450 | 5,330 | 5,390 | +100 | +1.9% | 34,300 |
| 2018/02/16 | 5,430 | 5,450 | 5,240 | 5,290 | +60 | +1.1% | 40,700 |
| 2018/02/15 | 5,080 | 5,320 | 5,020 | 5,230 | +260 | +5.2% | 55,900 |
| 2018/02/14 | 5,260 | 5,350 | 4,905 | 4,970 | -460 | -8.5% | 115,500 |
| 2018/02/13 | 5,660 | 5,690 | 5,340 | 5,430 | +10 | +0.2% | 91,400 |
| 2018/02/09 | 5,210 | 5,480 | 5,210 | 5,420 | -180 | -3.2% | 51,900 |
| 2018/02/08 | 5,510 | 5,650 | 5,450 | 5,600 | +180 | +3.3% | 25,000 |
| 2018/02/07 | 5,860 | 5,880 | 5,400 | 5,420 | -40 | -0.7% | 67,300 |
| 2018/02/06 | 5,480 | 5,710 | 5,190 | 5,460 | -620 | -10.2% | 133,700 |
| 2018/02/05 | 6,000 | 6,140 | 5,980 | 6,080 | -150 | -2.4% | 53,500 |
| 2018/02/02 | 6,290 | 6,290 | 6,150 | 6,230 | +40 | +0.6% | 23,800 |
| 2018/02/01 | 6,260 | 6,330 | 6,100 | 6,190 | +30 | +0.5% | 45,100 |
| 2018/01/31 | 6,100 | 6,310 | 6,040 | 6,160 | +60 | +1% | 56,400 |
| 2018/01/30 | 6,330 | 6,370 | 6,080 | 6,100 | -290 | -4.5% | 85,800 |
| 2018/01/29 | 6,590 | 6,590 | 6,260 | 6,390 | -100 | -1.5% | 126,300 |
| 2018/01/26 | 6,230 | 6,540 | 6,230 | 6,490 | +330 | +5.4% | 156,200 |
| 2018/01/25 | 5,830 | 6,280 | 5,830 | 6,160 | +380 | +6.6% | 187,100 |
| 2018/01/24 | 5,830 | 5,830 | 5,750 | 5,780 | -40 | -0.7% | 26,900 |
| 2018/01/23 | 5,760 | 5,830 | 5,680 | 5,820 | +50 | +0.9% | 41,200 |
| 2018/01/22 | 5,690 | 5,800 | 5,590 | 5,770 | +120 | +2.1% | 34,000 |
| 2018/01/19 | 5,550 | 5,660 | 5,550 | 5,650 | +90 | +1.6% | 16,400 |
| 2018/01/18 | 5,700 | 5,770 | 5,530 | 5,560 | -90 | -1.6% | 24,100 |
| 2018/01/17 | 5,620 | 5,700 | 5,570 | 5,650 | -20 | -0.4% | 26,800 |
| 2018/01/16 | 5,730 | 5,830 | 5,640 | 5,670 | -60 | -1% | 32,600 |
| 2018/01/15 | 5,770 | 5,950 | 5,710 | 5,730 | -40 | -0.7% | 50,100 |
| 2018/01/12 | 5,620 | 5,780 | 5,600 | 5,770 | +190 | +3.4% | 62,100 |
| 2018/01/11 | 5,470 | 5,590 | 5,430 | 5,580 | +80 | +1.5% | 30,600 |
| 2018/01/10 | 5,520 | 5,550 | 5,420 | 5,500 | +40 | +0.7% | 49,800 |
| 2018/01/09 | 5,260 | 5,520 | 5,230 | 5,460 | +270 | +5.2% | 62,600 |
| 2018/01/05 | 5,300 | 5,300 | 5,180 | 5,190 | -50 | -1% | 25,900 |
| 2018/01/04 | 5,250 | 5,250 | 5,150 | 5,240 | +130 | +2.5% | 43,700 |
| 2017/12/29 | 5,050 | 5,160 | 5,050 | 5,110 | +90 | +1.8% | 22,400 |
| 2017/12/28 | 5,100 | 5,140 | 5,020 | 5,020 | -80 | -1.6% | 20,700 |
| 2017/12/27 | 5,050 | 5,130 | 4,975 | 5,100 | +50 | +1% | 40,900 |
| 2017/12/26 | 5,070 | 5,080 | 5,000 | 5,050 | -20 | -0.4% | 19,300 |
| 2017/12/25 | 5,060 | 5,080 | 5,000 | 5,070 | ±0 | ±0% | 12,900 |
| 2017/12/22 | 5,040 | 5,080 | 5,000 | 5,070 | +10 | +0.2% | 16,400 |
| 2017/12/21 | 5,020 | 5,130 | 4,990 | 5,060 | +50 | +1% | 28,900 |
| 2017/12/20 | 4,980 | 5,090 | 4,980 | 5,010 | +30 | +0.6% | 16,900 |
| 2017/12/19 | 5,060 | 5,150 | 4,975 | 4,980 | -80 | -1.6% | 34,200 |
| 2017/12/18 | 4,900 | 5,100 | 4,880 | 5,060 | +190 | +3.9% | 48,900 |
| 2017/12/15 | 4,975 | 4,985 | 4,865 | 4,870 | -75 | -1.5% | 29,400 |
| 2017/12/14 | 4,915 | 4,990 | 4,915 | 4,945 | +30 | +0.6% | 22,500 |
| 2017/12/13 | 4,970 | 5,000 | 4,915 | 4,915 | -85 | -1.7% | 37,700 |
| 2017/12/12 | 5,020 | 5,060 | 4,945 | 5,000 | -20 | -0.4% | 30,500 |
| 2017/12/11 | 5,130 | 5,130 | 5,020 | 5,020 | -60 | -1.2% | 15,200 |
| 2017/12/08 | 5,120 | 5,160 | 5,030 | 5,080 | -40 | -0.8% | 31,900 |
| 2017/12/07 | 4,895 | 5,130 | 4,850 | 5,120 | +295 | +6.1% | 80,900 |
1651～
1700
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
