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 |
|---|---|---|---|---|---|---|---|
| 2024/10/07 | 3,550 | 3,550 | 3,430 | 3,475 | -5 | -0.1% | 28,400 |
| 2024/10/04 | 3,415 | 3,480 | 3,400 | 3,480 | +110 | +3.3% | 49,600 |
| 2024/10/03 | 3,405 | 3,420 | 3,365 | 3,370 | ±0 | ±0% | 21,000 |
| 2024/10/02 | 3,405 | 3,440 | 3,360 | 3,370 | -70 | -2% | 20,500 |
| 2024/10/01 | 3,505 | 3,515 | 3,400 | 3,440 | -30 | -0.9% | 33,500 |
| 2024/09/30 | 3,440 | 3,525 | 3,435 | 3,470 | -95 | -2.7% | 34,200 |
| 2024/09/27 | 3,570 | 3,570 | 3,500 | 3,565 | +65 | +1.9% | 51,100 |
| 2024/09/26 | 3,470 | 3,500 | 3,430 | 3,500 | +75 | +2.2% | 53,500 |
| 2024/09/25 | 3,405 | 3,450 | 3,405 | 3,425 | +25 | +0.7% | 37,800 |
| 2024/09/24 | 3,360 | 3,430 | 3,360 | 3,400 | +70 | +2.1% | 22,800 |
| 2024/09/20 | 3,280 | 3,355 | 3,270 | 3,330 | +90 | +2.8% | 44,400 |
| 2024/09/19 | 3,250 | 3,270 | 3,220 | 3,240 | +50 | +1.6% | 17,800 |
| 2024/09/18 | 3,200 | 3,235 | 3,175 | 3,190 | -10 | -0.3% | 32,000 |
| 2024/09/17 | 3,220 | 3,240 | 3,145 | 3,200 | -20 | -0.6% | 24,700 |
| 2024/09/13 | 3,245 | 3,245 | 3,220 | 3,220 | +15 | +0.5% | 19,500 |
| 2024/09/12 | 3,230 | 3,270 | 3,205 | 3,205 | +10 | +0.3% | 25,600 |
| 2024/09/11 | 3,295 | 3,295 | 3,160 | 3,195 | -50 | -1.5% | 22,500 |
| 2024/09/10 | 3,260 | 3,275 | 3,200 | 3,245 | +5 | +0.2% | 44,400 |
| 2024/09/09 | 3,170 | 3,240 | 3,115 | 3,240 | ±0 | ±0% | 49,900 |
| 2024/09/06 | 3,295 | 3,295 | 3,200 | 3,240 | +5 | +0.2% | 38,400 |
| 2024/09/05 | 3,335 | 3,335 | 3,210 | 3,235 | -30 | -0.9% | 28,600 |
| 2024/09/04 | 3,250 | 3,295 | 3,220 | 3,265 | -75 | -2.2% | 49,000 |
| 2024/09/03 | 3,400 | 3,400 | 3,320 | 3,340 | -75 | -2.2% | 49,600 |
| 2024/09/02 | 3,325 | 3,415 | 3,325 | 3,415 | +130 | +4% | 36,300 |
| 2024/08/30 | 3,280 | 3,335 | 3,270 | 3,285 | +20 | +0.6% | 36,900 |
| 2024/08/29 | 3,195 | 3,280 | 3,190 | 3,265 | +70 | +2.2% | 29,500 |
| 2024/08/28 | 3,170 | 3,220 | 3,155 | 3,195 | +5 | +0.2% | 30,100 |
| 2024/08/27 | 3,125 | 3,200 | 3,125 | 3,190 | +80 | +2.6% | 22,800 |
| 2024/08/26 | 3,225 | 3,225 | 3,100 | 3,110 | -85 | -2.7% | 20,900 |
| 2024/08/23 | 3,230 | 3,250 | 3,170 | 3,195 | -45 | -1.4% | 34,000 |
| 2024/08/22 | 3,220 | 3,270 | 3,220 | 3,240 | +50 | +1.6% | 36,600 |
| 2024/08/21 | 3,185 | 3,240 | 3,180 | 3,190 | -35 | -1.1% | 32,100 |
| 2024/08/20 | 3,185 | 3,245 | 3,150 | 3,225 | +120 | +3.9% | 49,400 |
| 2024/08/19 | 3,150 | 3,155 | 3,105 | 3,105 | -45 | -1.4% | 62,200 |
| 2024/08/16 | 3,190 | 3,195 | 3,125 | 3,150 | +15 | +0.5% | 76,600 |
| 2024/08/15 | 3,105 | 3,160 | 3,065 | 3,135 | +50 | +1.6% | 53,900 |
| 2024/08/14 | 3,065 | 3,125 | 3,030 | 3,085 | +40 | +1.3% | 56,000 |
| 2024/08/13 | 2,985 | 3,065 | 2,903 | 3,045 | +307 | +11.2% | 134,100 |
| 2024/08/09 | 2,836 | 2,875 | 2,735 | 2,738 | -11 | -0.4% | 94,300 |
| 2024/08/08 | 2,790 | 2,795 | 2,720 | 2,749 | -46 | -1.6% | 91,800 |
| 2024/08/07 | 2,766 | 2,864 | 2,750 | 2,795 | +29 | +1% | 71,300 |
| 2024/08/06 | 2,807 | 2,807 | 2,720 | 2,766 | +159 | +6.1% | 79,100 |
| 2024/08/05 | 2,730 | 2,765 | 2,499 | 2,607 | -223 | -7.9% | 208,800 |
| 2024/08/02 | 2,880 | 2,880 | 2,790 | 2,830 | -100 | -3.4% | 100,300 |
| 2024/08/01 | 2,996 | 2,996 | 2,911 | 2,930 | -80 | -2.7% | 62,300 |
| 2024/07/31 | 2,980 | 3,025 | 2,950 | 3,010 | +30 | +1% | 53,600 |
| 2024/07/30 | 3,015 | 3,015 | 2,969 | 2,980 | -35 | -1.2% | 49,000 |
| 2024/07/29 | 3,040 | 3,040 | 3,010 | 3,015 | +16 | +0.5% | 13,600 |
| 2024/07/26 | 2,986 | 3,025 | 2,985 | 2,999 | -1 | ±0% | 40,700 |
| 2024/07/25 | 3,015 | 3,025 | 2,985 | 3,000 | -55 | -1.8% | 71,600 |
151～
200
件表示中 / 3704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 | 599,000円 | - | - | - | - | 2.45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 | 492,000円 | -0.8% | +3.5% | 2.85% | 21.00倍 | 0.71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 |
| 象 印 | 133,800円 | +2.6% | -12.9% | 2.99% | 20.66倍 | 1.02倍 |
|
調理用家電・リビング用品の専業大手。海外生産比率が５割超。台湾などアジアと北米に強い |
| ＥＩＺＯ | 200,600円 | +5.6% | +33.9% | 5.48% | 18.77倍 | 0.66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 |
| 古野電 | 263,100円 | +0.4% | -11.7% | 4.18% | 9.24倍 | 1.15倍 |
|
魚群探知機、電子海図など船舶用電子機器の世界大手。無線技術核にＧＰＳや医療機器事業強化 |
市場注目の銘柄
チャート関連のコラム
