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 |
|---|---|---|---|---|---|---|---|
| 2017/08/28 | 3,840 | 3,925 | 3,840 | 3,900 | +30 | +0.8% | 39,600 |
| 2017/08/25 | 3,790 | 3,895 | 3,745 | 3,870 | +95 | +2.5% | 61,100 |
| 2017/08/24 | 3,865 | 3,880 | 3,775 | 3,775 | -65 | -1.7% | 130,000 |
| 2017/08/23 | 3,845 | 3,860 | 3,785 | 3,840 | +10 | +0.3% | 41,200 |
| 2017/08/22 | 3,785 | 3,850 | 3,750 | 3,830 | ±0 | ±0% | 37,700 |
| 2017/08/21 | 3,805 | 3,850 | 3,740 | 3,830 | -20 | -0.5% | 34,300 |
| 2017/08/18 | 3,830 | 3,930 | 3,815 | 3,850 | -50 | -1.3% | 40,600 |
| 2017/08/17 | 3,910 | 3,910 | 3,880 | 3,900 | +20 | +0.5% | 18,600 |
| 2017/08/16 | 3,875 | 3,920 | 3,815 | 3,880 | +50 | +1.3% | 44,000 |
| 2017/08/15 | 3,850 | 3,890 | 3,765 | 3,830 | -15 | -0.4% | 26,200 |
| 2017/08/14 | 3,670 | 3,860 | 3,625 | 3,845 | +105 | +2.8% | 35,600 |
| 2017/08/10 | 3,840 | 3,865 | 3,700 | 3,740 | -130 | -3.4% | 37,900 |
| 2017/08/09 | 3,910 | 3,910 | 3,800 | 3,870 | -10 | -0.3% | 26,300 |
| 2017/08/08 | 3,785 | 3,955 | 3,785 | 3,880 | +50 | +1.3% | 48,400 |
| 2017/08/07 | 3,850 | 3,865 | 3,780 | 3,830 | +35 | +0.9% | 47,600 |
| 2017/08/04 | 3,745 | 3,815 | 3,745 | 3,795 | +15 | +0.4% | 26,000 |
| 2017/08/03 | 3,705 | 3,790 | 3,675 | 3,780 | +75 | +2% | 38,900 |
| 2017/08/02 | 3,600 | 3,705 | 3,585 | 3,705 | +80 | +2.2% | 23,300 |
| 2017/08/01 | 3,680 | 3,680 | 3,480 | 3,625 | -95 | -2.6% | 41,100 |
| 2017/07/31 | 3,675 | 3,730 | 3,665 | 3,720 | -25 | -0.7% | 38,700 |
| 2017/07/28 | 3,690 | 3,745 | 3,645 | 3,745 | +65 | +1.8% | 47,400 |
| 2017/07/27 | 3,680 | 3,700 | 3,670 | 3,680 | ±0 | ±0% | 22,600 |
| 2017/07/26 | 3,690 | 3,725 | 3,615 | 3,680 | -10 | -0.3% | 22,100 |
| 2017/07/25 | 3,665 | 3,725 | 3,660 | 3,690 | +20 | +0.5% | 11,700 |
| 2017/07/24 | 3,685 | 3,720 | 3,660 | 3,670 | -50 | -1.3% | 20,500 |
| 2017/07/21 | 3,600 | 3,750 | 3,600 | 3,720 | +115 | +3.2% | 32,900 |
| 2017/07/20 | 3,525 | 3,625 | 3,525 | 3,605 | +85 | +2.4% | 43,100 |
| 2017/07/19 | 3,465 | 3,520 | 3,425 | 3,520 | +70 | +2% | 27,400 |
| 2017/07/18 | 3,435 | 3,475 | 3,425 | 3,450 | +15 | +0.4% | 24,300 |
| 2017/07/14 | 3,470 | 3,485 | 3,415 | 3,435 | -95 | -2.7% | 40,300 |
| 2017/07/13 | 3,575 | 3,575 | 3,495 | 3,530 | -40 | -1.1% | 22,800 |
| 2017/07/12 | 3,585 | 3,605 | 3,530 | 3,570 | -55 | -1.5% | 11,700 |
| 2017/07/11 | 3,550 | 3,645 | 3,550 | 3,625 | +30 | +0.8% | 10,400 |
| 2017/07/10 | 3,620 | 3,670 | 3,590 | 3,595 | +5 | +0.1% | 20,500 |
| 2017/07/07 | 3,490 | 3,630 | 3,490 | 3,590 | +10 | +0.3% | 22,800 |
| 2017/07/06 | 3,475 | 3,600 | 3,475 | 3,580 | +125 | +3.6% | 24,000 |
| 2017/07/05 | 3,385 | 3,500 | 3,385 | 3,455 | +10 | +0.3% | 10,500 |
| 2017/07/04 | 3,590 | 3,615 | 3,430 | 3,445 | -205 | -5.6% | 22,000 |
| 2017/07/03 | 3,520 | 3,670 | 3,500 | 3,650 | +110 | +3.1% | 27,200 |
| 2017/06/30 | 3,430 | 3,540 | 3,380 | 3,540 | +90 | +2.6% | 19,300 |
| 2017/06/29 | 3,410 | 3,460 | 3,380 | 3,450 | ±0 | ±0% | 25,100 |
| 2017/06/28 | 3,510 | 3,510 | 3,370 | 3,450 | -80 | -2.3% | 30,700 |
| 2017/06/27 | 3,490 | 3,530 | 3,410 | 3,530 | +40 | +1.1% | 21,400 |
| 2017/06/26 | 3,470 | 3,540 | 3,470 | 3,490 | +20 | +0.6% | 11,400 |
| 2017/06/23 | 3,540 | 3,550 | 3,405 | 3,470 | -35 | -1% | 26,100 |
| 2017/06/22 | 3,465 | 3,540 | 3,465 | 3,505 | +30 | +0.9% | 9,800 |
| 2017/06/21 | 3,505 | 3,525 | 3,455 | 3,475 | -30 | -0.9% | 15,300 |
| 2017/06/20 | 3,470 | 3,550 | 3,435 | 3,505 | +35 | +1% | 21,200 |
| 2017/06/19 | 3,360 | 3,500 | 3,350 | 3,470 | +90 | +2.7% | 24,900 |
| 2017/06/16 | 3,445 | 3,455 | 3,375 | 3,380 | -40 | -1.2% | 14,000 |
1951～
2000
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
