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 |
|---|---|---|---|---|---|---|---|
| 2018/01/25 | 5,830 | 6,280 | 5,830 | 6,160 | +380 | +6.6% | 187,100 |
| 2018/01/24 | 5,830 | 5,830 | 5,750 | 5,780 | -40 | -0.7% | 26,900 |
| 2018/01/23 | 5,760 | 5,830 | 5,680 | 5,820 | +50 | +0.9% | 41,200 |
| 2018/01/22 | 5,690 | 5,800 | 5,590 | 5,770 | +120 | +2.1% | 34,000 |
| 2018/01/19 | 5,550 | 5,660 | 5,550 | 5,650 | +90 | +1.6% | 16,400 |
| 2018/01/18 | 5,700 | 5,770 | 5,530 | 5,560 | -90 | -1.6% | 24,100 |
| 2018/01/17 | 5,620 | 5,700 | 5,570 | 5,650 | -20 | -0.4% | 26,800 |
| 2018/01/16 | 5,730 | 5,830 | 5,640 | 5,670 | -60 | -1% | 32,600 |
| 2018/01/15 | 5,770 | 5,950 | 5,710 | 5,730 | -40 | -0.7% | 50,100 |
| 2018/01/12 | 5,620 | 5,780 | 5,600 | 5,770 | +190 | +3.4% | 62,100 |
| 2018/01/11 | 5,470 | 5,590 | 5,430 | 5,580 | +80 | +1.5% | 30,600 |
| 2018/01/10 | 5,520 | 5,550 | 5,420 | 5,500 | +40 | +0.7% | 49,800 |
| 2018/01/09 | 5,260 | 5,520 | 5,230 | 5,460 | +270 | +5.2% | 62,600 |
| 2018/01/05 | 5,300 | 5,300 | 5,180 | 5,190 | -50 | -1% | 25,900 |
| 2018/01/04 | 5,250 | 5,250 | 5,150 | 5,240 | +130 | +2.5% | 43,700 |
| 2017/12/29 | 5,050 | 5,160 | 5,050 | 5,110 | +90 | +1.8% | 22,400 |
| 2017/12/28 | 5,100 | 5,140 | 5,020 | 5,020 | -80 | -1.6% | 20,700 |
| 2017/12/27 | 5,050 | 5,130 | 4,975 | 5,100 | +50 | +1% | 40,900 |
| 2017/12/26 | 5,070 | 5,080 | 5,000 | 5,050 | -20 | -0.4% | 19,300 |
| 2017/12/25 | 5,060 | 5,080 | 5,000 | 5,070 | ±0 | ±0% | 12,900 |
| 2017/12/22 | 5,040 | 5,080 | 5,000 | 5,070 | +10 | +0.2% | 16,400 |
| 2017/12/21 | 5,020 | 5,130 | 4,990 | 5,060 | +50 | +1% | 28,900 |
| 2017/12/20 | 4,980 | 5,090 | 4,980 | 5,010 | +30 | +0.6% | 16,900 |
| 2017/12/19 | 5,060 | 5,150 | 4,975 | 4,980 | -80 | -1.6% | 34,200 |
| 2017/12/18 | 4,900 | 5,100 | 4,880 | 5,060 | +190 | +3.9% | 48,900 |
| 2017/12/15 | 4,975 | 4,985 | 4,865 | 4,870 | -75 | -1.5% | 29,400 |
| 2017/12/14 | 4,915 | 4,990 | 4,915 | 4,945 | +30 | +0.6% | 22,500 |
| 2017/12/13 | 4,970 | 5,000 | 4,915 | 4,915 | -85 | -1.7% | 37,700 |
| 2017/12/12 | 5,020 | 5,060 | 4,945 | 5,000 | -20 | -0.4% | 30,500 |
| 2017/12/11 | 5,130 | 5,130 | 5,020 | 5,020 | -60 | -1.2% | 15,200 |
| 2017/12/08 | 5,120 | 5,160 | 5,030 | 5,080 | -40 | -0.8% | 31,900 |
| 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 |
1851～
1900
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
