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 |
|---|---|---|---|---|---|---|---|
| 2024/04/15 | 6,010 | 6,050 | 5,950 | 6,030 | +90 | +1.5% | 17,800 |
| 2024/04/12 | 6,040 | 6,070 | 5,940 | 5,940 | -110 | -1.8% | 11,400 |
| 2024/04/11 | 6,060 | 6,070 | 6,040 | 6,050 | -50 | -0.8% | 5,000 |
| 2024/04/10 | 6,080 | 6,110 | 6,060 | 6,100 | +40 | +0.7% | 11,800 |
| 2024/04/09 | 5,980 | 6,080 | 5,980 | 6,060 | +40 | +0.7% | 13,900 |
| 2024/04/08 | 6,000 | 6,030 | 5,970 | 6,020 | +90 | +1.5% | 13,400 |
| 2024/04/05 | 5,940 | 5,990 | 5,890 | 5,930 | -100 | -1.7% | 15,100 |
| 2024/04/04 | 6,040 | 6,090 | 6,000 | 6,030 | +50 | +0.8% | 18,100 |
| 2024/04/03 | 6,000 | 6,060 | 5,950 | 5,980 | -80 | -1.3% | 21,700 |
| 2024/04/02 | 6,070 | 6,100 | 6,020 | 6,060 | -10 | -0.2% | 15,400 |
| 2024/04/01 | 6,100 | 6,200 | 6,050 | 6,070 | -50 | -0.8% | 21,900 |
| 2024/03/29 | 6,250 | 6,250 | 6,090 | 6,120 | -90 | -1.4% | 37,500 |
| 2024/03/28 | 6,230 | 6,300 | 6,140 | 6,210 | -230 | -3.6% | 33,300 |
| 2024/03/27 | 6,500 | 6,520 | 6,400 | 6,440 | +140 | +2.2% | 52,900 |
| 2024/03/26 | 6,240 | 6,320 | 6,210 | 6,300 | +60 | +1% | 17,700 |
| 2024/03/25 | 6,280 | 6,330 | 6,230 | 6,240 | -10 | -0.2% | 27,500 |
| 2024/03/22 | 6,320 | 6,320 | 6,240 | 6,250 | -40 | -0.6% | 17,200 |
| 2024/03/21 | 6,280 | 6,290 | 6,240 | 6,290 | +60 | +1% | 19,600 |
| 2024/03/19 | 6,350 | 6,370 | 6,210 | 6,230 | -80 | -1.3% | 29,600 |
| 2024/03/18 | 6,370 | 6,370 | 6,250 | 6,310 | +40 | +0.6% | 34,500 |
| 2024/03/15 | 6,200 | 6,300 | 6,200 | 6,270 | +70 | +1.1% | 34,400 |
| 2024/03/14 | 6,170 | 6,240 | 6,140 | 6,200 | +40 | +0.6% | 28,200 |
| 2024/03/13 | 6,250 | 6,280 | 6,140 | 6,160 | ±0 | ±0% | 36,100 |
| 2024/03/12 | 6,080 | 6,160 | 6,070 | 6,160 | +60 | +1% | 34,700 |
| 2024/03/11 | 6,170 | 6,230 | 6,050 | 6,100 | -150 | -2.4% | 49,100 |
| 2024/03/08 | 6,200 | 6,340 | 6,160 | 6,250 | +120 | +2% | 46,600 |
| 2024/03/07 | 6,290 | 6,320 | 6,080 | 6,130 | -20 | -0.3% | 66,000 |
| 2024/03/06 | 5,980 | 6,150 | 5,960 | 6,150 | +120 | +2% | 60,800 |
| 2024/03/05 | 5,990 | 6,030 | 5,920 | 6,030 | +60 | +1% | 42,400 |
| 2024/03/04 | 6,070 | 6,070 | 5,940 | 5,970 | +70 | +1.2% | 59,200 |
| 2024/03/01 | 5,960 | 6,040 | 5,860 | 5,900 | -10 | -0.2% | 59,800 |
| 2024/02/29 | 5,820 | 5,910 | 5,760 | 5,910 | +130 | +2.2% | 42,000 |
| 2024/02/28 | 5,840 | 5,870 | 5,760 | 5,780 | -60 | -1% | 35,900 |
| 2024/02/27 | 5,730 | 5,850 | 5,720 | 5,840 | +210 | +3.7% | 59,600 |
| 2024/02/26 | 5,700 | 5,730 | 5,630 | 5,630 | -70 | -1.2% | 46,000 |
| 2024/02/22 | 5,640 | 5,750 | 5,640 | 5,700 | +160 | +2.9% | 85,700 |
| 2024/02/21 | 5,520 | 5,580 | 5,470 | 5,540 | -10 | -0.2% | 37,700 |
| 2024/02/20 | 5,590 | 5,590 | 5,520 | 5,550 | -10 | -0.2% | 27,000 |
| 2024/02/19 | 5,480 | 5,560 | 5,480 | 5,560 | +80 | +1.5% | 18,300 |
| 2024/02/16 | 5,510 | 5,530 | 5,440 | 5,480 | +50 | +0.9% | 30,900 |
| 2024/02/15 | 5,440 | 5,600 | 5,410 | 5,430 | +60 | +1.1% | 59,200 |
| 2024/02/14 | 5,300 | 5,420 | 5,250 | 5,370 | -30 | -0.6% | 38,200 |
| 2024/02/13 | 5,370 | 5,420 | 5,340 | 5,400 | +50 | +0.9% | 39,900 |
| 2024/02/09 | 5,350 | 5,380 | 5,300 | 5,350 | ±0 | ±0% | 20,900 |
| 2024/02/08 | 5,440 | 5,460 | 5,270 | 5,350 | -90 | -1.7% | 59,400 |
| 2024/02/07 | 5,470 | 5,470 | 5,350 | 5,440 | -50 | -0.9% | 81,600 |
| 2024/02/06 | 5,500 | 5,510 | 5,440 | 5,490 | +20 | +0.4% | 38,300 |
| 2024/02/05 | 5,450 | 5,500 | 5,440 | 5,470 | +20 | +0.4% | 21,900 |
| 2024/02/02 | 5,530 | 5,530 | 5,430 | 5,450 | -80 | -1.4% | 37,700 |
| 2024/02/01 | 5,510 | 5,540 | 5,470 | 5,530 | +20 | +0.4% | 26,200 |
151～
200
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
