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 |
|---|---|---|---|---|---|---|---|
| 2015/11/24 | 1,780 | 1,780 | 1,750 | 1,779 | +15 | +0.9% | 13,100 |
| 2015/11/20 | 1,785 | 1,785 | 1,762 | 1,764 | +6 | +0.3% | 3,100 |
| 2015/11/19 | 1,724 | 1,758 | 1,724 | 1,758 | +25 | +1.4% | 8,500 |
| 2015/11/18 | 1,735 | 1,737 | 1,733 | 1,733 | +4 | +0.2% | 3,000 |
| 2015/11/17 | 1,717 | 1,730 | 1,711 | 1,729 | +22 | +1.3% | 3,600 |
| 2015/11/16 | 1,707 | 1,713 | 1,703 | 1,707 | ±0 | ±0% | 3,700 |
| 2015/11/13 | 1,708 | 1,719 | 1,698 | 1,707 | -1 | -0.1% | 2,700 |
| 2015/11/12 | 1,713 | 1,714 | 1,705 | 1,708 | -23 | -1.3% | 6,200 |
| 2015/11/11 | 1,675 | 1,731 | 1,675 | 1,731 | +17 | +1% | 9,700 |
| 2015/11/10 | 1,702 | 1,716 | 1,702 | 1,714 | -4 | -0.2% | 4,800 |
| 2015/11/09 | 1,724 | 1,740 | 1,708 | 1,718 | -5 | -0.3% | 12,100 |
| 2015/11/06 | 1,723 | 1,743 | 1,715 | 1,723 | ±0 | ±0% | 31,500 |
| 2015/11/05 | 1,745 | 1,757 | 1,721 | 1,723 | -16 | -0.9% | 9,900 |
| 2015/11/04 | 1,737 | 1,742 | 1,728 | 1,739 | -3 | -0.2% | 3,500 |
| 2015/11/02 | 1,749 | 1,757 | 1,729 | 1,742 | +7 | +0.4% | 3,500 |
| 2015/10/30 | 1,740 | 1,740 | 1,709 | 1,735 | -5 | -0.3% | 7,000 |
| 2015/10/29 | 1,744 | 1,750 | 1,725 | 1,740 | -14 | -0.8% | 16,300 |
| 2015/10/28 | 1,786 | 1,786 | 1,752 | 1,754 | -32 | -1.8% | 13,100 |
| 2015/10/27 | 1,786 | 1,798 | 1,777 | 1,786 | +9 | +0.5% | 6,700 |
| 2015/10/26 | 1,780 | 1,788 | 1,770 | 1,777 | +2 | +0.1% | 10,600 |
| 2015/10/23 | 1,799 | 1,799 | 1,774 | 1,775 | -8 | -0.4% | 13,800 |
| 2015/10/22 | 1,776 | 1,799 | 1,776 | 1,783 | -15 | -0.8% | 3,400 |
| 2015/10/21 | 1,782 | 1,800 | 1,780 | 1,798 | +4 | +0.2% | 8,600 |
| 2015/10/20 | 1,804 | 1,835 | 1,781 | 1,794 | -10 | -0.6% | 5,600 |
| 2015/10/19 | 1,819 | 1,819 | 1,795 | 1,804 | -15 | -0.8% | 2,600 |
| 2015/10/16 | 1,840 | 1,840 | 1,806 | 1,819 | -21 | -1.1% | 8,100 |
| 2015/10/15 | 1,811 | 1,857 | 1,811 | 1,840 | -10 | -0.5% | 15,100 |
| 2015/10/14 | 1,810 | 1,883 | 1,788 | 1,850 | +31 | +1.7% | 18,600 |
| 2015/10/13 | 1,805 | 1,824 | 1,755 | 1,819 | +16 | +0.9% | 13,900 |
| 2015/10/09 | 1,800 | 1,817 | 1,796 | 1,803 | +8 | +0.4% | 3,400 |
| 2015/10/08 | 1,837 | 1,837 | 1,794 | 1,795 | -11 | -0.6% | 11,700 |
| 2015/10/07 | 1,799 | 1,827 | 1,785 | 1,806 | +7 | +0.4% | 10,400 |
| 2015/10/06 | 1,790 | 1,826 | 1,785 | 1,799 | +5 | +0.3% | 11,500 |
| 2015/10/05 | 1,796 | 1,823 | 1,789 | 1,794 | -2 | -0.1% | 10,200 |
| 2015/10/02 | 1,823 | 1,832 | 1,783 | 1,796 | +3 | +0.2% | 6,700 |
| 2015/10/01 | 1,822 | 1,832 | 1,793 | 1,793 | -29 | -1.6% | 5,700 |
| 2015/09/30 | 1,839 | 1,848 | 1,786 | 1,822 | -6 | -0.3% | 6,100 |
| 2015/09/29 | 1,824 | 1,850 | 1,816 | 1,828 | +4 | +0.2% | 13,200 |
| 2015/09/28 | 1,850 | 1,859 | 1,821 | 1,824 | +5 | +0.3% | 7,000 |
| 2015/09/25 | 1,792 | 1,820 | 1,780 | 1,819 | +27 | +1.5% | 2,800 |
| 2015/09/24 | 1,859 | 1,859 | 1,792 | 1,792 | -72 | -3.9% | 3,100 |
| 2015/09/18 | 1,855 | 1,868 | 1,833 | 1,864 | +9 | +0.5% | 3,000 |
| 2015/09/17 | 1,830 | 1,856 | 1,813 | 1,855 | +14 | +0.8% | 9,900 |
| 2015/09/16 | 1,830 | 1,841 | 1,795 | 1,841 | +11 | +0.6% | 8,400 |
| 2015/09/15 | 1,843 | 1,875 | 1,830 | 1,830 | -32 | -1.7% | 7,100 |
| 2015/09/14 | 1,825 | 1,902 | 1,825 | 1,862 | +37 | +2% | 10,900 |
| 2015/09/11 | 1,792 | 1,825 | 1,792 | 1,825 | +32 | +1.8% | 4,900 |
| 2015/09/10 | 1,788 | 1,807 | 1,753 | 1,793 | +24 | +1.4% | 10,200 |
| 2015/09/09 | 1,770 | 1,790 | 1,750 | 1,769 | +20 | +1.1% | 7,700 |
| 2015/09/08 | 1,722 | 1,797 | 1,722 | 1,749 | +27 | +1.6% | 18,100 |
2201～
2250
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
