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 |
---|---|---|---|---|---|---|---|
2023/10/05 | 5,680 | 5,780 | 5,660 | 5,670 | +50 | +0.9% | 29,500 |
2023/10/04 | 5,680 | 5,730 | 5,620 | 5,620 | -160 | -2.8% | 24,000 |
2023/10/03 | 5,930 | 5,990 | 5,780 | 5,780 | -170 | -2.9% | 20,500 |
2023/10/02 | 6,030 | 6,120 | 5,920 | 5,950 | -70 | -1.2% | 22,500 |
2023/09/29 | 6,010 | 6,140 | 5,960 | 6,020 | +60 | +1% | 28,100 |
2023/09/28 | 5,930 | 6,000 | 5,870 | 5,960 | +100 | +1.7% | 29,800 |
2023/09/27 | 5,810 | 5,870 | 5,780 | 5,860 | -50 | -0.8% | 28,000 |
2023/09/26 | 6,140 | 6,140 | 5,900 | 5,910 | -200 | -3.3% | 40,300 |
2023/09/25 | 6,020 | 6,160 | 6,020 | 6,110 | -10 | -0.2% | 28,900 |
2023/09/22 | 6,070 | 6,140 | 6,000 | 6,120 | +50 | +0.8% | 26,900 |
2023/09/21 | 6,110 | 6,120 | 6,010 | 6,070 | -80 | -1.3% | 34,000 |
2023/09/20 | 6,100 | 6,180 | 6,090 | 6,150 | +90 | +1.5% | 20,600 |
2023/09/19 | 6,110 | 6,110 | 5,990 | 6,060 | -30 | -0.5% | 42,800 |
2023/09/15 | 6,030 | 6,130 | 5,990 | 6,090 | +90 | +1.5% | 42,700 |
2023/09/14 | 5,970 | 6,070 | 5,960 | 6,000 | +50 | +0.8% | 22,000 |
2023/09/13 | 6,150 | 6,150 | 5,950 | 5,950 | -240 | -3.9% | 41,700 |
2023/09/12 | 6,140 | 6,190 | 6,080 | 6,190 | +50 | +0.8% | 23,700 |
2023/09/11 | 6,270 | 6,290 | 6,110 | 6,140 | -110 | -1.8% | 45,700 |
2023/09/08 | 6,290 | 6,320 | 6,200 | 6,250 | -140 | -2.2% | 39,200 |
2023/09/07 | 6,410 | 6,440 | 6,380 | 6,390 | -80 | -1.2% | 28,600 |
2023/09/06 | 6,500 | 6,590 | 6,420 | 6,470 | -130 | -2% | 39,600 |
2023/09/05 | 6,470 | 6,620 | 6,450 | 6,600 | +150 | +2.3% | 53,300 |
2023/09/04 | 6,370 | 6,460 | 6,370 | 6,450 | +70 | +1.1% | 31,300 |
2023/09/01 | 6,530 | 6,530 | 6,380 | 6,380 | -140 | -2.1% | 28,600 |
2023/08/31 | 6,590 | 6,590 | 6,510 | 6,520 | +30 | +0.5% | 20,200 |
2023/08/30 | 6,550 | 6,560 | 6,470 | 6,490 | -40 | -0.6% | 26,300 |
2023/08/29 | 6,520 | 6,600 | 6,500 | 6,530 | -20 | -0.3% | 18,600 |
2023/08/28 | 6,470 | 6,570 | 6,390 | 6,550 | +70 | +1.1% | 19,600 |
2023/08/25 | 6,540 | 6,540 | 6,470 | 6,480 | -60 | -0.9% | 12,500 |
2023/08/24 | 6,520 | 6,700 | 6,520 | 6,540 | -60 | -0.9% | 23,300 |
2023/08/23 | 6,480 | 6,600 | 6,410 | 6,600 | +50 | +0.8% | 25,800 |
2023/08/22 | 6,480 | 6,600 | 6,460 | 6,550 | +60 | +0.9% | 83,500 |
2023/08/21 | 6,970 | 6,970 | 6,460 | 6,490 | -590 | -8.3% | 136,200 |
2023/08/18 | 7,140 | 7,160 | 7,010 | 7,080 | -80 | -1.1% | 18,300 |
2023/08/17 | 7,110 | 7,180 | 7,010 | 7,160 | -30 | -0.4% | 20,500 |
2023/08/16 | 7,180 | 7,280 | 7,140 | 7,190 | +40 | +0.6% | 26,200 |
2023/08/15 | 7,260 | 7,290 | 7,140 | 7,150 | -40 | -0.6% | 19,400 |
2023/08/14 | 7,210 | 7,300 | 7,190 | 7,190 | -90 | -1.2% | 41,600 |
2023/08/10 | 7,090 | 7,280 | 7,080 | 7,280 | +190 | +2.7% | 42,000 |
2023/08/09 | 6,890 | 7,180 | 6,840 | 7,090 | +300 | +4.4% | 113,600 |
2023/08/08 | 7,330 | 7,350 | 6,700 | 6,790 | -40 | -0.6% | 177,700 |
2023/08/07 | 6,770 | 6,920 | 6,680 | 6,830 | +30 | +0.4% | 62,100 |
2023/08/04 | 6,810 | 6,850 | 6,750 | 6,800 | -100 | -1.4% | 27,500 |
2023/08/03 | 7,080 | 7,080 | 6,870 | 6,900 | -270 | -3.8% | 36,000 |
2023/08/02 | 7,050 | 7,270 | 7,050 | 7,170 | +40 | +0.6% | 35,100 |
2023/08/01 | 7,180 | 7,270 | 7,130 | 7,130 | -30 | -0.4% | 24,400 |
2023/07/31 | 7,060 | 7,180 | 7,000 | 7,160 | +200 | +2.9% | 53,700 |
2023/07/28 | 6,890 | 7,010 | 6,860 | 6,960 | -20 | -0.3% | 29,400 |
2023/07/27 | 6,980 | 7,030 | 6,910 | 6,980 | -50 | -0.7% | 26,000 |
2023/07/26 | 7,050 | 7,070 | 6,980 | 7,030 | -10 | -0.1% | 28,300 |
151~
200
件表示中 / 3459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 | 644,000円 | -1.2% | -9.5% | 4.66% | 14.63倍 | 1.40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 |
コーセル | 142,700円 | +13.5% | +38.5% | 3.71% | 9.47倍 | 1.04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。中国・無錫工場への生産移管を推進 |
Mimaki | 156,700円 | +6.8% | +18.8% | 1.91% | 11.28倍 | 1.66倍 |
|
広告・看板向け産業用IJプリンタ大手。工業製品・小物類、布地・衣料品向け育成。FA参入 |
ミツバ | 108,500円 | +0.3% | -28.4% | 0.92% | 5.16倍 | 0.56倍 |
|
自動車ワイパーモーターなどが主力。ホンダ向け5割弱。旧日産系の自動車電機工業と合併 |
ヨコオ | 200,200円 | +5.5% | +1.1% | 2.40% | 18.67倍 | 0.93倍 |
|
自動車用アンテナ国内大手。半導体・スマホ用の回路検査機器が収益源。医療用カテーテル育成 |
市場注目の銘柄
チャート関連のコラム