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 |
|---|---|---|---|---|---|---|---|
| 2018/06/21 | 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 |
| 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 |
1751～
1800
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
