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 |
|---|---|---|---|---|---|---|---|
| 2016/04/20 | 1,503 | 1,533 | 1,494 | 1,500 | +19 | +1.3% | 2,000 |
| 2016/04/19 | 1,474 | 1,518 | 1,470 | 1,481 | +13 | +0.9% | 3,400 |
| 2016/04/18 | 1,470 | 1,475 | 1,464 | 1,468 | -15 | -1% | 2,900 |
| 2016/04/15 | 1,501 | 1,539 | 1,482 | 1,483 | -58 | -3.8% | 2,100 |
| 2016/04/14 | 1,550 | 1,580 | 1,536 | 1,541 | +19 | +1.2% | 2,500 |
| 2016/04/13 | 1,510 | 1,530 | 1,509 | 1,522 | +39 | +2.6% | 1,900 |
| 2016/04/12 | 1,500 | 1,530 | 1,480 | 1,483 | -1 | -0.1% | 1,700 |
| 2016/04/11 | 1,489 | 1,493 | 1,475 | 1,484 | -5 | -0.3% | 4,700 |
| 2016/04/08 | 1,524 | 1,524 | 1,471 | 1,489 | -45 | -2.9% | 7,300 |
| 2016/04/07 | 1,520 | 1,552 | 1,520 | 1,534 | +18 | +1.2% | 3,500 |
| 2016/04/06 | 1,608 | 1,629 | 1,515 | 1,516 | -109 | -6.7% | 6,500 |
| 2016/04/05 | 1,606 | 1,626 | 1,591 | 1,625 | -2 | -0.1% | 10,600 |
| 2016/04/04 | 1,624 | 1,644 | 1,618 | 1,627 | +2 | +0.1% | 2,300 |
| 2016/04/01 | 1,660 | 1,660 | 1,605 | 1,625 | -18 | -1.1% | 1,700 |
| 2016/03/31 | 1,625 | 1,659 | 1,622 | 1,643 | +43 | +2.7% | 4,100 |
| 2016/03/30 | 1,606 | 1,631 | 1,590 | 1,600 | -10 | -0.6% | 3,100 |
| 2016/03/29 | 1,590 | 1,640 | 1,590 | 1,610 | -50 | -3% | 1,900 |
| 2016/03/28 | 1,700 | 1,700 | 1,627 | 1,660 | -9 | -0.5% | 7,500 |
| 2016/03/25 | 1,641 | 1,689 | 1,641 | 1,669 | +29 | +1.8% | 4,400 |
| 2016/03/24 | 1,645 | 1,663 | 1,634 | 1,640 | +10 | +0.6% | 3,000 |
| 2016/03/23 | 1,609 | 1,636 | 1,609 | 1,630 | +21 | +1.3% | 11,300 |
| 2016/03/22 | 1,610 | 1,627 | 1,583 | 1,609 | +4 | +0.2% | 10,000 |
| 2016/03/18 | 1,650 | 1,650 | 1,605 | 1,605 | -25 | -1.5% | 5,000 |
| 2016/03/17 | 1,637 | 1,690 | 1,630 | 1,630 | -40 | -2.4% | 1,300 |
| 2016/03/16 | 1,681 | 1,696 | 1,670 | 1,670 | -11 | -0.7% | 1,400 |
| 2016/03/15 | 1,681 | 1,683 | 1,681 | 1,681 | -28 | -1.6% | 4,000 |
| 2016/03/14 | 1,699 | 1,714 | 1,699 | 1,709 | +10 | +0.6% | 3,000 |
| 2016/03/11 | 1,650 | 1,702 | 1,650 | 1,699 | +9 | +0.5% | 4,800 |
| 2016/03/10 | 1,619 | 1,695 | 1,619 | 1,690 | +60 | +3.7% | 6,800 |
| 2016/03/09 | 1,633 | 1,633 | 1,614 | 1,630 | -4 | -0.2% | 900 |
| 2016/03/08 | 1,650 | 1,658 | 1,634 | 1,634 | -6 | -0.4% | 1,000 |
| 2016/03/07 | 1,684 | 1,684 | 1,633 | 1,640 | -45 | -2.7% | 5,800 |
| 2016/03/04 | 1,620 | 1,685 | 1,615 | 1,685 | +25 | +1.5% | 15,700 |
| 2016/03/03 | 1,660 | 1,660 | 1,643 | 1,660 | ±0 | ±0% | 2,900 |
| 2016/03/02 | 1,686 | 1,686 | 1,610 | 1,660 | +2 | +0.1% | 3,100 |
| 2016/03/01 | 1,660 | 1,660 | 1,641 | 1,658 | -2 | -0.1% | 4,200 |
| 2016/02/29 | 1,650 | 1,670 | 1,640 | 1,660 | +20 | +1.2% | 7,400 |
| 2016/02/26 | 1,603 | 1,640 | 1,603 | 1,640 | +50 | +3.1% | 800 |
| 2016/02/25 | 1,610 | 1,640 | 1,590 | 1,590 | -20 | -1.2% | 1,300 |
| 2016/02/24 | 1,610 | 1,610 | 1,590 | 1,610 | -10 | -0.6% | 1,900 |
| 2016/02/23 | 1,646 | 1,646 | 1,563 | 1,620 | -30 | -1.8% | 5,700 |
| 2016/02/22 | 1,636 | 1,660 | 1,636 | 1,650 | ±0 | ±0% | 4,800 |
| 2016/02/19 | 1,630 | 1,652 | 1,630 | 1,650 | +20 | +1.2% | 4,100 |
| 2016/02/18 | 1,600 | 1,649 | 1,599 | 1,630 | +35 | +2.2% | 3,500 |
| 2016/02/17 | 1,555 | 1,598 | 1,551 | 1,595 | -30 | -1.8% | 2,100 |
| 2016/02/16 | 1,554 | 1,625 | 1,554 | 1,625 | +30 | +1.9% | 1,200 |
| 2016/02/15 | 1,481 | 1,595 | 1,481 | 1,595 | +121 | +8.2% | 3,700 |
| 2016/02/12 | 1,550 | 1,550 | 1,460 | 1,474 | -110 | -6.9% | 7,900 |
| 2016/02/10 | 1,632 | 1,640 | 1,580 | 1,584 | -60 | -3.6% | 6,900 |
| 2016/02/09 | 1,648 | 1,658 | 1,581 | 1,644 | -26 | -1.6% | 1,200 |
2101～
2150
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
