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 |
|---|---|---|---|---|---|---|---|
| 2017/12/07 | 4,895 | 5,130 | 4,850 | 5,120 | +295 | +6.1% | 80,900 |
| 2017/12/06 | 4,845 | 4,925 | 4,800 | 4,825 | +10 | +0.2% | 39,700 |
| 2017/12/05 | 4,960 | 4,960 | 4,775 | 4,815 | +50 | +1% | 49,600 |
| 2017/12/04 | 4,820 | 4,840 | 4,750 | 4,765 | -55 | -1.1% | 25,700 |
| 2017/12/01 | 4,885 | 4,940 | 4,800 | 4,820 | -90 | -1.8% | 51,800 |
| 2017/11/30 | 4,780 | 4,915 | 4,700 | 4,910 | +80 | +1.7% | 85,900 |
| 2017/11/29 | 5,000 | 5,050 | 4,715 | 4,830 | -300 | -5.8% | 151,500 |
| 2017/11/28 | 5,230 | 5,260 | 5,080 | 5,130 | -110 | -2.1% | 41,200 |
| 2017/11/27 | 5,300 | 5,370 | 5,230 | 5,240 | -40 | -0.8% | 28,500 |
| 2017/11/24 | 5,260 | 5,550 | 5,260 | 5,280 | +20 | +0.4% | 91,500 |
| 2017/11/22 | 5,250 | 5,490 | 5,220 | 5,260 | +170 | +3.3% | 86,500 |
| 2017/11/21 | 4,905 | 5,110 | 4,865 | 5,090 | +185 | +3.8% | 55,700 |
| 2017/11/20 | 4,895 | 4,945 | 4,820 | 4,905 | +45 | +0.9% | 27,600 |
| 2017/11/17 | 4,945 | 4,945 | 4,780 | 4,860 | -10 | -0.2% | 31,700 |
| 2017/11/16 | 4,675 | 4,920 | 4,675 | 4,870 | +170 | +3.6% | 33,600 |
| 2017/11/15 | 4,805 | 4,840 | 4,580 | 4,700 | -100 | -2.1% | 53,700 |
| 2017/11/14 | 4,780 | 4,965 | 4,745 | 4,800 | +20 | +0.4% | 60,800 |
| 2017/11/13 | 4,650 | 4,875 | 4,580 | 4,780 | +170 | +3.7% | 122,700 |
| 2017/11/10 | 4,530 | 4,700 | 4,475 | 4,610 | -20 | -0.4% | 44,300 |
| 2017/11/09 | 4,675 | 4,725 | 4,510 | 4,630 | +15 | +0.3% | 56,600 |
| 2017/11/08 | 4,630 | 4,675 | 4,570 | 4,615 | -15 | -0.3% | 19,500 |
| 2017/11/07 | 4,480 | 4,665 | 4,455 | 4,630 | +120 | +2.7% | 34,400 |
| 2017/11/06 | 4,565 | 4,590 | 4,490 | 4,510 | -70 | -1.5% | 21,600 |
| 2017/11/02 | 4,650 | 4,650 | 4,560 | 4,580 | -55 | -1.2% | 24,300 |
| 2017/11/01 | 4,635 | 4,640 | 4,560 | 4,635 | +15 | +0.3% | 27,300 |
| 2017/10/31 | 4,520 | 4,620 | 4,515 | 4,620 | +100 | +2.2% | 32,600 |
| 2017/10/30 | 4,510 | 4,520 | 4,430 | 4,520 | +75 | +1.7% | 26,100 |
| 2017/10/27 | 4,465 | 4,490 | 4,410 | 4,445 | -45 | -1% | 15,600 |
| 2017/10/26 | 4,355 | 4,490 | 4,355 | 4,490 | +90 | +2% | 12,300 |
| 2017/10/25 | 4,400 | 4,465 | 4,385 | 4,400 | ±0 | ±0% | 25,600 |
| 2017/10/24 | 4,365 | 4,405 | 4,315 | 4,400 | +35 | +0.8% | 14,700 |
| 2017/10/23 | 4,240 | 4,425 | 4,240 | 4,365 | +135 | +3.2% | 36,700 |
| 2017/10/20 | 4,230 | 4,280 | 4,140 | 4,230 | -70 | -1.6% | 54,100 |
| 2017/10/19 | 4,365 | 4,375 | 4,265 | 4,300 | -15 | -0.3% | 33,500 |
| 2017/10/18 | 4,495 | 4,495 | 4,270 | 4,315 | -130 | -2.9% | 44,700 |
| 2017/10/17 | 4,465 | 4,495 | 4,430 | 4,445 | -20 | -0.4% | 15,500 |
| 2017/10/16 | 4,480 | 4,565 | 4,435 | 4,465 | -50 | -1.1% | 30,600 |
| 2017/10/13 | 4,550 | 4,550 | 4,490 | 4,515 | -35 | -0.8% | 24,900 |
| 2017/10/12 | 4,545 | 4,600 | 4,520 | 4,550 | +10 | +0.2% | 20,500 |
| 2017/10/11 | 4,615 | 4,615 | 4,500 | 4,540 | -55 | -1.2% | 23,400 |
| 2017/10/10 | 4,500 | 4,650 | 4,490 | 4,595 | +145 | +3.3% | 38,000 |
| 2017/10/06 | 4,390 | 4,490 | 4,390 | 4,450 | +20 | +0.5% | 21,200 |
| 2017/10/05 | 4,515 | 4,515 | 4,350 | 4,430 | -90 | -2% | 46,100 |
| 2017/10/04 | 4,595 | 4,615 | 4,500 | 4,520 | -105 | -2.3% | 33,600 |
| 2017/10/03 | 4,650 | 4,680 | 4,580 | 4,625 | -70 | -1.5% | 49,500 |
| 2017/10/02 | 4,550 | 4,695 | 4,505 | 4,695 | +165 | +3.6% | 72,300 |
| 2017/09/29 | 4,455 | 4,535 | 4,450 | 4,530 | +35 | +0.8% | 33,100 |
| 2017/09/28 | 4,560 | 4,590 | 4,420 | 4,495 | -5 | -0.1% | 45,900 |
| 2017/09/27 | 4,480 | 4,515 | 4,455 | 4,500 | +65 | +1.5% | 33,800 |
| 2017/09/26 | 4,450 | 4,480 | 4,380 | 4,435 | -45 | -1% | 21,300 |
1801～
1850
件表示中 / 3687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 | 569,000円 | +4.3% | +1.8% | 2.64% | 23.00倍 | 2.46倍 |
|
温度センサー最大手。タイに主力工場。電動車、調理・空調家電、給湯器用が軸、産業機器用も |
| メガチップス | 436,500円 | -22.3% | -27.7% | 3.21% | 14.90倍 | 0.58倍 |
|
特定用途向け半導体ファブレスメーカー。任天堂向け主体。新たな収益柱として通信事業を育成 |
| 芝浦メカ | 637,000円 | +18.4% | +18.0% | 4.36% | 8.03倍 | 2.06倍 |
|
半導体やＦＰＤ等の製造装置メーカー。枚葉式Ｓｉウエハ洗浄装置で世界首位。後工程にも強み |
| ＥＩＺＯ | 200,000円 | +0.7% | -24.1% | 5.25% | 24.21倍 | 0.65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 |
| マクセル | 171,800円 | +0.1% | -14.2% | 2.91% | 21.17倍 | 0.82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
