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 |
|---|---|---|---|---|---|---|---|
| 2016/02/08 | 1,571 | 1,670 | 1,540 | 1,670 | +70 | +4.4% | 6,600 |
| 2016/02/05 | 1,592 | 1,600 | 1,583 | 1,600 | -20 | -1.2% | 5,500 |
| 2016/02/04 | 1,630 | 1,634 | 1,599 | 1,620 | -35 | -2.1% | 10,600 |
| 2016/02/03 | 1,664 | 1,664 | 1,647 | 1,655 | -5 | -0.3% | 5,500 |
| 2016/02/02 | 1,661 | 1,679 | 1,654 | 1,660 | -41 | -2.4% | 13,100 |
| 2016/02/01 | 1,672 | 1,715 | 1,671 | 1,701 | +30 | +1.8% | 17,600 |
| 2016/01/29 | 1,699 | 1,699 | 1,638 | 1,671 | -29 | -1.7% | 6,900 |
| 2016/01/28 | 1,700 | 1,700 | 1,650 | 1,700 | -3 | -0.2% | 17,100 |
| 2016/01/27 | 1,706 | 1,726 | 1,692 | 1,703 | ±0 | ±0% | 7,500 |
| 2016/01/26 | 1,677 | 1,725 | 1,670 | 1,703 | +41 | +2.5% | 14,200 |
| 2016/01/25 | 1,680 | 1,680 | 1,652 | 1,662 | -18 | -1.1% | 2,900 |
| 2016/01/22 | 1,650 | 1,680 | 1,650 | 1,680 | +30 | +1.8% | 3,400 |
| 2016/01/21 | 1,651 | 1,660 | 1,641 | 1,650 | -10 | -0.6% | 4,600 |
| 2016/01/20 | 1,702 | 1,712 | 1,655 | 1,660 | -69 | -4% | 3,100 |
| 2016/01/19 | 1,680 | 1,729 | 1,680 | 1,729 | +47 | +2.8% | 4,800 |
| 2016/01/18 | 1,682 | 1,709 | 1,677 | 1,682 | -52 | -3% | 3,500 |
| 2016/01/15 | 1,735 | 1,735 | 1,696 | 1,734 | -14 | -0.8% | 2,800 |
| 2016/01/14 | 1,700 | 1,748 | 1,665 | 1,748 | +34 | +2% | 6,300 |
| 2016/01/13 | 1,712 | 1,714 | 1,672 | 1,714 | +52 | +3.1% | 4,500 |
| 2016/01/12 | 1,668 | 1,678 | 1,655 | 1,662 | -15 | -0.9% | 6,200 |
| 2016/01/08 | 1,663 | 1,695 | 1,662 | 1,677 | -5 | -0.3% | 2,300 |
| 2016/01/07 | 1,666 | 1,682 | 1,666 | 1,682 | -6 | -0.4% | 4,900 |
| 2016/01/06 | 1,684 | 1,694 | 1,661 | 1,688 | -21 | -1.2% | 2,500 |
| 2016/01/05 | 1,694 | 1,709 | 1,683 | 1,709 | +9 | +0.5% | 6,300 |
| 2016/01/04 | 1,705 | 1,709 | 1,686 | 1,700 | -2 | -0.1% | 5,500 |
| 2015/12/30 | 1,698 | 1,715 | 1,694 | 1,702 | +5 | +0.3% | 5,700 |
| 2015/12/29 | 1,644 | 1,697 | 1,644 | 1,697 | +16 | +1% | 6,000 |
| 2015/12/28 | 1,637 | 1,682 | 1,632 | 1,681 | +37 | +2.3% | 10,100 |
| 2015/12/25 | 1,631 | 1,669 | 1,568 | 1,644 | -27 | -1.6% | 22,500 |
| 2015/12/24 | 1,710 | 1,710 | 1,652 | 1,671 | -38 | -2.2% | 11,300 |
| 2015/12/22 | 1,710 | 1,719 | 1,695 | 1,709 | -1 | -0.1% | 7,000 |
| 2015/12/21 | 1,705 | 1,711 | 1,701 | 1,710 | -10 | -0.6% | 6,700 |
| 2015/12/18 | 1,721 | 1,739 | 1,720 | 1,720 | -1 | -0.1% | 5,400 |
| 2015/12/17 | 1,715 | 1,734 | 1,715 | 1,721 | +7 | +0.4% | 7,400 |
| 2015/12/16 | 1,716 | 1,723 | 1,712 | 1,714 | +7 | +0.4% | 5,900 |
| 2015/12/15 | 1,710 | 1,711 | 1,706 | 1,707 | -5 | -0.3% | 2,800 |
| 2015/12/14 | 1,720 | 1,749 | 1,710 | 1,712 | -18 | -1% | 4,600 |
| 2015/12/11 | 1,720 | 1,736 | 1,720 | 1,730 | +4 | +0.2% | 4,000 |
| 2015/12/10 | 1,729 | 1,736 | 1,726 | 1,726 | -4 | -0.2% | 1,700 |
| 2015/12/09 | 1,722 | 1,733 | 1,716 | 1,730 | -7 | -0.4% | 3,200 |
| 2015/12/08 | 1,736 | 1,750 | 1,736 | 1,737 | -22 | -1.3% | 2,700 |
| 2015/12/07 | 1,750 | 1,765 | 1,734 | 1,759 | +9 | +0.5% | 4,500 |
| 2015/12/04 | 1,746 | 1,750 | 1,727 | 1,750 | +22 | +1.3% | 5,000 |
| 2015/12/03 | 1,731 | 1,750 | 1,725 | 1,728 | -4 | -0.2% | 4,000 |
| 2015/12/02 | 1,771 | 1,771 | 1,732 | 1,732 | +1 | +0.1% | 7,100 |
| 2015/12/01 | 1,734 | 1,799 | 1,729 | 1,731 | -9 | -0.5% | 35,800 |
| 2015/11/30 | 1,755 | 1,800 | 1,740 | 1,740 | -31 | -1.8% | 24,500 |
| 2015/11/27 | 1,786 | 1,799 | 1,771 | 1,771 | -13 | -0.7% | 10,000 |
| 2015/11/26 | 1,783 | 1,787 | 1,780 | 1,784 | +1 | +0.1% | 4,800 |
| 2015/11/25 | 1,782 | 1,800 | 1,782 | 1,783 | +4 | +0.2% | 9,500 |
2151～
2200
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
