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 |
|---|---|---|---|---|---|---|---|
| 2017/09/22 | 4,435 | 4,450 | 4,285 | 4,340 | -125 | -2.8% | 68,300 |
| 2017/09/21 | 4,400 | 4,495 | 4,400 | 4,465 | +55 | +1.2% | 46,500 |
| 2017/09/20 | 4,500 | 4,510 | 4,400 | 4,410 | -90 | -2% | 50,000 |
| 2017/09/19 | 4,570 | 4,570 | 4,480 | 4,500 | +85 | +1.9% | 64,700 |
| 2017/09/15 | 4,390 | 4,445 | 4,315 | 4,415 | +70 | +1.6% | 43,500 |
| 2017/09/14 | 4,385 | 4,420 | 4,265 | 4,345 | -5 | -0.1% | 51,300 |
| 2017/09/13 | 4,250 | 4,475 | 4,250 | 4,350 | +135 | +3.2% | 89,500 |
| 2017/09/12 | 4,200 | 4,295 | 4,150 | 4,215 | +60 | +1.4% | 74,700 |
| 2017/09/11 | 4,090 | 4,210 | 4,090 | 4,155 | +120 | +3% | 51,000 |
| 2017/09/08 | 4,010 | 4,090 | 4,000 | 4,035 | +5 | +0.1% | 35,700 |
| 2017/09/07 | 4,000 | 4,045 | 3,885 | 4,030 | +190 | +4.9% | 74,800 |
| 2017/09/06 | 3,740 | 3,855 | 3,625 | 3,840 | +30 | +0.8% | 39,000 |
| 2017/09/05 | 4,030 | 4,045 | 3,805 | 3,810 | -275 | -6.7% | 54,700 |
| 2017/09/04 | 4,085 | 4,090 | 3,960 | 4,085 | -15 | -0.4% | 54,300 |
| 2017/09/01 | 4,200 | 4,230 | 4,100 | 4,100 | -100 | -2.4% | 45,600 |
| 2017/08/31 | 3,980 | 4,300 | 3,960 | 4,200 | +295 | +7.6% | 127,500 |
| 2017/08/30 | 3,935 | 3,945 | 3,850 | 3,905 | ±0 | ±0% | 19,900 |
| 2017/08/29 | 3,830 | 3,920 | 3,830 | 3,905 | +5 | +0.1% | 16,400 |
| 2017/08/28 | 3,840 | 3,925 | 3,840 | 3,900 | +30 | +0.8% | 39,600 |
| 2017/08/25 | 3,790 | 3,895 | 3,745 | 3,870 | +95 | +2.5% | 61,100 |
| 2017/08/24 | 3,865 | 3,880 | 3,775 | 3,775 | -65 | -1.7% | 130,000 |
| 2017/08/23 | 3,845 | 3,860 | 3,785 | 3,840 | +10 | +0.3% | 41,200 |
| 2017/08/22 | 3,785 | 3,850 | 3,750 | 3,830 | ±0 | ±0% | 37,700 |
| 2017/08/21 | 3,805 | 3,850 | 3,740 | 3,830 | -20 | -0.5% | 34,300 |
| 2017/08/18 | 3,830 | 3,930 | 3,815 | 3,850 | -50 | -1.3% | 40,600 |
| 2017/08/17 | 3,910 | 3,910 | 3,880 | 3,900 | +20 | +0.5% | 18,600 |
| 2017/08/16 | 3,875 | 3,920 | 3,815 | 3,880 | +50 | +1.3% | 44,000 |
| 2017/08/15 | 3,850 | 3,890 | 3,765 | 3,830 | -15 | -0.4% | 26,200 |
| 2017/08/14 | 3,670 | 3,860 | 3,625 | 3,845 | +105 | +2.8% | 35,600 |
| 2017/08/10 | 3,840 | 3,865 | 3,700 | 3,740 | -130 | -3.4% | 37,900 |
| 2017/08/09 | 3,910 | 3,910 | 3,800 | 3,870 | -10 | -0.3% | 26,300 |
| 2017/08/08 | 3,785 | 3,955 | 3,785 | 3,880 | +50 | +1.3% | 48,400 |
| 2017/08/07 | 3,850 | 3,865 | 3,780 | 3,830 | +35 | +0.9% | 47,600 |
| 2017/08/04 | 3,745 | 3,815 | 3,745 | 3,795 | +15 | +0.4% | 26,000 |
| 2017/08/03 | 3,705 | 3,790 | 3,675 | 3,780 | +75 | +2% | 38,900 |
| 2017/08/02 | 3,600 | 3,705 | 3,585 | 3,705 | +80 | +2.2% | 23,300 |
| 2017/08/01 | 3,680 | 3,680 | 3,480 | 3,625 | -95 | -2.6% | 41,100 |
| 2017/07/31 | 3,675 | 3,730 | 3,665 | 3,720 | -25 | -0.7% | 38,700 |
| 2017/07/28 | 3,690 | 3,745 | 3,645 | 3,745 | +65 | +1.8% | 47,400 |
| 2017/07/27 | 3,680 | 3,700 | 3,670 | 3,680 | ±0 | ±0% | 22,600 |
| 2017/07/26 | 3,690 | 3,725 | 3,615 | 3,680 | -10 | -0.3% | 22,100 |
| 2017/07/25 | 3,665 | 3,725 | 3,660 | 3,690 | +20 | +0.5% | 11,700 |
| 2017/07/24 | 3,685 | 3,720 | 3,660 | 3,670 | -50 | -1.3% | 20,500 |
| 2017/07/21 | 3,600 | 3,750 | 3,600 | 3,720 | +115 | +3.2% | 32,900 |
| 2017/07/20 | 3,525 | 3,625 | 3,525 | 3,605 | +85 | +2.4% | 43,100 |
| 2017/07/19 | 3,465 | 3,520 | 3,425 | 3,520 | +70 | +2% | 27,400 |
| 2017/07/18 | 3,435 | 3,475 | 3,425 | 3,450 | +15 | +0.4% | 24,300 |
| 2017/07/14 | 3,470 | 3,485 | 3,415 | 3,435 | -95 | -2.7% | 40,300 |
| 2017/07/13 | 3,575 | 3,575 | 3,495 | 3,530 | -40 | -1.1% | 22,800 |
| 2017/07/12 | 3,585 | 3,605 | 3,530 | 3,570 | -55 | -1.5% | 11,700 |
1751～
1800
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
