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 |
|---|---|---|---|---|---|---|---|
| 2016/07/05 | 1,692 | 1,705 | 1,668 | 1,690 | ±0 | ±0% | 14,100 |
| 2016/07/04 | 1,688 | 1,712 | 1,681 | 1,690 | +4 | +0.2% | 10,000 |
| 2016/07/01 | 1,665 | 1,698 | 1,665 | 1,686 | +4 | +0.2% | 8,300 |
| 2016/06/30 | 1,700 | 1,712 | 1,671 | 1,682 | -9 | -0.5% | 7,300 |
| 2016/06/29 | 1,610 | 1,691 | 1,610 | 1,691 | +41 | +2.5% | 8,800 |
| 2016/06/28 | 1,660 | 1,679 | 1,614 | 1,650 | -10 | -0.6% | 4,900 |
| 2016/06/27 | 1,670 | 1,670 | 1,620 | 1,660 | -35 | -2.1% | 8,300 |
| 2016/06/24 | 1,760 | 1,763 | 1,630 | 1,695 | -65 | -3.7% | 21,100 |
| 2016/06/23 | 1,770 | 1,770 | 1,749 | 1,760 | -10 | -0.6% | 8,700 |
| 2016/06/22 | 1,770 | 1,784 | 1,757 | 1,770 | +1 | +0.1% | 7,400 |
| 2016/06/21 | 1,750 | 1,769 | 1,743 | 1,769 | +14 | +0.8% | 2,200 |
| 2016/06/20 | 1,767 | 1,771 | 1,735 | 1,755 | -12 | -0.7% | 11,000 |
| 2016/06/17 | 1,750 | 1,802 | 1,750 | 1,767 | +34 | +2% | 4,500 |
| 2016/06/16 | 1,800 | 1,810 | 1,733 | 1,733 | -66 | -3.7% | 9,600 |
| 2016/06/15 | 1,760 | 1,800 | 1,746 | 1,799 | +29 | +1.6% | 11,700 |
| 2016/06/14 | 1,817 | 1,817 | 1,745 | 1,770 | -47 | -2.6% | 14,300 |
| 2016/06/13 | 1,772 | 1,822 | 1,722 | 1,817 | +67 | +3.8% | 38,200 |
| 2016/06/10 | 1,724 | 1,774 | 1,715 | 1,750 | +1 | +0.1% | 10,100 |
| 2016/06/09 | 1,755 | 1,775 | 1,749 | 1,749 | -1 | -0.1% | 6,500 |
| 2016/06/08 | 1,750 | 1,750 | 1,715 | 1,750 | -3 | -0.2% | 12,400 |
| 2016/06/07 | 1,741 | 1,754 | 1,706 | 1,753 | +8 | +0.5% | 14,900 |
| 2016/06/06 | 1,748 | 1,750 | 1,708 | 1,745 | -5 | -0.3% | 4,000 |
| 2016/06/03 | 1,715 | 1,750 | 1,701 | 1,750 | +35 | +2% | 5,600 |
| 2016/06/02 | 1,705 | 1,770 | 1,697 | 1,715 | +10 | +0.6% | 9,300 |
| 2016/06/01 | 1,785 | 1,799 | 1,703 | 1,705 | -67 | -3.8% | 20,300 |
| 2016/05/31 | 1,801 | 1,815 | 1,772 | 1,772 | -38 | -2.1% | 8,800 |
| 2016/05/30 | 1,750 | 1,843 | 1,750 | 1,810 | +100 | +5.8% | 42,300 |
| 2016/05/27 | 1,627 | 1,720 | 1,620 | 1,710 | +90 | +5.6% | 20,500 |
| 2016/05/26 | 1,610 | 1,632 | 1,602 | 1,620 | +10 | +0.6% | 5,400 |
| 2016/05/25 | 1,616 | 1,620 | 1,592 | 1,610 | -6 | -0.4% | 9,000 |
| 2016/05/24 | 1,620 | 1,620 | 1,607 | 1,616 | -4 | -0.2% | 8,700 |
| 2016/05/23 | 1,647 | 1,647 | 1,619 | 1,620 | +1 | +0.1% | 2,500 |
| 2016/05/20 | 1,645 | 1,645 | 1,611 | 1,619 | -26 | -1.6% | 7,000 |
| 2016/05/19 | 1,635 | 1,652 | 1,598 | 1,645 | +13 | +0.8% | 3,700 |
| 2016/05/18 | 1,680 | 1,680 | 1,616 | 1,632 | -49 | -2.9% | 4,700 |
| 2016/05/17 | 1,600 | 1,681 | 1,599 | 1,681 | +81 | +5.1% | 6,100 |
| 2016/05/16 | 1,611 | 1,615 | 1,586 | 1,600 | -45 | -2.7% | 5,900 |
| 2016/05/13 | 1,642 | 1,670 | 1,642 | 1,645 | -20 | -1.2% | 12,500 |
| 2016/05/12 | 1,670 | 1,675 | 1,650 | 1,665 | -13 | -0.8% | 4,200 |
| 2016/05/11 | 1,668 | 1,690 | 1,668 | 1,678 | -30 | -1.8% | 14,400 |
| 2016/05/10 | 1,665 | 1,740 | 1,665 | 1,708 | +123 | +7.8% | 56,200 |
| 2016/05/09 | 1,541 | 1,585 | 1,541 | 1,585 | +50 | +3.3% | 6,400 |
| 2016/05/06 | 1,506 | 1,559 | 1,506 | 1,535 | +35 | +2.3% | 1,500 |
| 2016/05/02 | 1,496 | 1,536 | 1,495 | 1,500 | +3 | +0.2% | 2,800 |
| 2016/04/28 | 1,501 | 1,516 | 1,497 | 1,497 | ±0 | ±0% | 1,700 |
| 2016/04/27 | 1,495 | 1,502 | 1,495 | 1,497 | +2 | +0.1% | 1,900 |
| 2016/04/26 | 1,530 | 1,530 | 1,491 | 1,495 | -21 | -1.4% | 3,000 |
| 2016/04/25 | 1,538 | 1,538 | 1,516 | 1,516 | -5 | -0.3% | 1,500 |
| 2016/04/22 | 1,519 | 1,525 | 1,502 | 1,521 | +1 | +0.1% | 1,700 |
| 2016/04/21 | 1,506 | 1,525 | 1,500 | 1,520 | +20 | +1.3% | 2,500 |
2051～
2100
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
