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 |
|---|---|---|---|---|---|---|---|
| 2018/04/09 | 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 |
| 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 |
1801～
1850
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
