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 |
|---|---|---|---|---|---|---|---|
| 2017/07/11 | 3,550 | 3,645 | 3,550 | 3,625 | +30 | +0.8% | 10,400 |
| 2017/07/10 | 3,620 | 3,670 | 3,590 | 3,595 | +5 | +0.1% | 20,500 |
| 2017/07/07 | 3,490 | 3,630 | 3,490 | 3,590 | +10 | +0.3% | 22,800 |
| 2017/07/06 | 3,475 | 3,600 | 3,475 | 3,580 | +125 | +3.6% | 24,000 |
| 2017/07/05 | 3,385 | 3,500 | 3,385 | 3,455 | +10 | +0.3% | 10,500 |
| 2017/07/04 | 3,590 | 3,615 | 3,430 | 3,445 | -205 | -5.6% | 22,000 |
| 2017/07/03 | 3,520 | 3,670 | 3,500 | 3,650 | +110 | +3.1% | 27,200 |
| 2017/06/30 | 3,430 | 3,540 | 3,380 | 3,540 | +90 | +2.6% | 19,300 |
| 2017/06/29 | 3,410 | 3,460 | 3,380 | 3,450 | ±0 | ±0% | 25,100 |
| 2017/06/28 | 3,510 | 3,510 | 3,370 | 3,450 | -80 | -2.3% | 30,700 |
| 2017/06/27 | 3,490 | 3,530 | 3,410 | 3,530 | +40 | +1.1% | 21,400 |
| 2017/06/26 | 3,470 | 3,540 | 3,470 | 3,490 | +20 | +0.6% | 11,400 |
| 2017/06/23 | 3,540 | 3,550 | 3,405 | 3,470 | -35 | -1% | 26,100 |
| 2017/06/22 | 3,465 | 3,540 | 3,465 | 3,505 | +30 | +0.9% | 9,800 |
| 2017/06/21 | 3,505 | 3,525 | 3,455 | 3,475 | -30 | -0.9% | 15,300 |
| 2017/06/20 | 3,470 | 3,550 | 3,435 | 3,505 | +35 | +1% | 21,200 |
| 2017/06/19 | 3,360 | 3,500 | 3,350 | 3,470 | +90 | +2.7% | 24,900 |
| 2017/06/16 | 3,445 | 3,455 | 3,375 | 3,380 | -40 | -1.2% | 14,000 |
| 2017/06/15 | 3,255 | 3,420 | 3,250 | 3,420 | +110 | +3.3% | 31,500 |
| 2017/06/14 | 3,450 | 3,455 | 3,295 | 3,310 | -110 | -3.2% | 29,600 |
| 2017/06/13 | 3,310 | 3,425 | 3,285 | 3,420 | +75 | +2.2% | 19,700 |
| 2017/06/12 | 3,350 | 3,370 | 3,255 | 3,345 | -45 | -1.3% | 17,100 |
| 2017/06/09 | 3,310 | 3,430 | 3,310 | 3,390 | +80 | +2.4% | 26,000 |
| 2017/06/08 | 3,265 | 3,340 | 3,265 | 3,310 | ±0 | ±0% | 19,800 |
| 2017/06/07 | 3,230 | 3,315 | 3,210 | 3,310 | +60 | +1.8% | 24,600 |
| 2017/06/06 | 3,285 | 3,330 | 3,200 | 3,250 | -10 | -0.3% | 19,500 |
| 2017/06/05 | 3,330 | 3,330 | 3,255 | 3,260 | -85 | -2.5% | 16,300 |
| 2017/06/02 | 3,355 | 3,360 | 3,305 | 3,345 | -10 | -0.3% | 26,000 |
| 2017/06/01 | 3,400 | 3,400 | 3,295 | 3,355 | +25 | +0.8% | 50,200 |
| 2017/05/31 | 3,330 | 3,375 | 3,245 | 3,330 | -45 | -1.3% | 31,300 |
| 2017/05/30 | 3,330 | 3,480 | 3,315 | 3,375 | +115 | +3.5% | 63,900 |
| 2017/05/29 | 3,235 | 3,330 | 3,200 | 3,260 | +190 | +6.2% | 51,800 |
| 2017/05/26 | 3,035 | 3,075 | 2,990 | 3,070 | +10 | +0.3% | 16,400 |
| 2017/05/25 | 3,130 | 3,130 | 3,055 | 3,060 | -35 | -1.1% | 19,200 |
| 2017/05/24 | 3,050 | 3,110 | 3,050 | 3,095 | +65 | +2.1% | 21,900 |
| 2017/05/23 | 3,020 | 3,035 | 2,987 | 3,030 | +15 | +0.5% | 20,500 |
| 2017/05/22 | 3,050 | 3,100 | 2,953 | 3,015 | -5 | -0.2% | 23,000 |
| 2017/05/19 | 2,968 | 3,050 | 2,968 | 3,020 | +30 | +1% | 25,800 |
| 2017/05/18 | 2,784 | 2,993 | 2,784 | 2,990 | +56 | +1.9% | 18,400 |
| 2017/05/17 | 2,961 | 2,982 | 2,916 | 2,934 | -61 | -2% | 11,600 |
| 2017/05/16 | 3,000 | 3,010 | 2,967 | 2,995 | -5 | -0.2% | 12,100 |
| 2017/05/15 | 2,981 | 3,010 | 2,965 | 3,000 | -30 | -1% | 14,900 |
| 2017/05/12 | 2,895 | 3,070 | 2,895 | 3,030 | +85 | +2.9% | 28,000 |
| 2017/05/11 | 2,990 | 2,990 | 2,880 | 2,945 | -40 | -1.3% | 15,300 |
| 2017/05/10 | 2,966 | 2,988 | 2,886 | 2,985 | +5 | +0.2% | 26,800 |
| 2017/05/09 | 2,850 | 3,050 | 2,840 | 2,980 | +265 | +9.8% | 102,300 |
| 2017/05/08 | 2,750 | 2,750 | 2,671 | 2,715 | +10 | +0.4% | 30,200 |
| 2017/05/02 | 2,650 | 2,705 | 2,650 | 2,705 | +85 | +3.2% | 10,000 |
| 2017/05/01 | 2,643 | 2,646 | 2,611 | 2,620 | -23 | -0.9% | 4,200 |
| 2017/04/28 | 2,649 | 2,651 | 2,613 | 2,643 | -6 | -0.2% | 4,700 |
1801～
1850
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
