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 |
|---|---|---|---|---|---|---|---|
| 2016/08/22 | 1,794 | 1,794 | 1,767 | 1,789 | +32 | +1.8% | 19,000 |
| 2016/08/19 | 1,741 | 1,770 | 1,736 | 1,757 | +10 | +0.6% | 8,500 |
| 2016/08/18 | 1,770 | 1,770 | 1,734 | 1,747 | +5 | +0.3% | 5,300 |
| 2016/08/17 | 1,742 | 1,752 | 1,705 | 1,742 | ±0 | ±0% | 8,000 |
| 2016/08/16 | 1,741 | 1,760 | 1,736 | 1,742 | -2 | -0.1% | 7,900 |
| 2016/08/15 | 1,738 | 1,744 | 1,728 | 1,744 | +6 | +0.3% | 1,900 |
| 2016/08/12 | 1,740 | 1,750 | 1,730 | 1,738 | -2 | -0.1% | 2,000 |
| 2016/08/10 | 1,733 | 1,744 | 1,720 | 1,740 | +7 | +0.4% | 8,700 |
| 2016/08/09 | 1,739 | 1,739 | 1,709 | 1,733 | +34 | +2% | 4,800 |
| 2016/08/08 | 1,692 | 1,720 | 1,635 | 1,699 | -33 | -1.9% | 5,700 |
| 2016/08/05 | 1,746 | 1,746 | 1,720 | 1,732 | +7 | +0.4% | 7,100 |
| 2016/08/04 | 1,721 | 1,762 | 1,721 | 1,725 | -22 | -1.3% | 4,800 |
| 2016/08/03 | 1,761 | 1,761 | 1,722 | 1,747 | -14 | -0.8% | 9,100 |
| 2016/08/02 | 1,737 | 1,761 | 1,712 | 1,761 | +19 | +1.1% | 3,300 |
| 2016/08/01 | 1,768 | 1,769 | 1,709 | 1,742 | +5 | +0.3% | 3,900 |
| 2016/07/29 | 1,731 | 1,740 | 1,717 | 1,737 | -12 | -0.7% | 4,000 |
| 2016/07/28 | 1,793 | 1,793 | 1,681 | 1,749 | -17 | -1% | 4,200 |
| 2016/07/27 | 1,741 | 1,785 | 1,736 | 1,766 | +25 | +1.4% | 4,900 |
| 2016/07/26 | 1,779 | 1,779 | 1,717 | 1,741 | -38 | -2.1% | 6,200 |
| 2016/07/25 | 1,810 | 1,810 | 1,766 | 1,779 | -5 | -0.3% | 9,900 |
| 2016/07/22 | 1,797 | 1,797 | 1,761 | 1,784 | -13 | -0.7% | 5,900 |
| 2016/07/21 | 1,791 | 1,807 | 1,790 | 1,797 | +6 | +0.3% | 18,600 |
| 2016/07/20 | 1,785 | 1,796 | 1,755 | 1,791 | +44 | +2.5% | 11,700 |
| 2016/07/19 | 1,749 | 1,777 | 1,725 | 1,747 | -2 | -0.1% | 7,600 |
| 2016/07/15 | 1,770 | 1,770 | 1,723 | 1,749 | ±0 | ±0% | 6,800 |
| 2016/07/14 | 1,703 | 1,770 | 1,698 | 1,749 | +46 | +2.7% | 8,500 |
| 2016/07/13 | 1,711 | 1,744 | 1,703 | 1,703 | -8 | -0.5% | 6,200 |
| 2016/07/12 | 1,722 | 1,725 | 1,689 | 1,711 | +23 | +1.4% | 10,000 |
| 2016/07/11 | 1,673 | 1,722 | 1,633 | 1,688 | +16 | +1% | 28,200 |
| 2016/07/08 | 1,680 | 1,692 | 1,638 | 1,672 | -26 | -1.5% | 22,900 |
| 2016/07/07 | 1,645 | 1,698 | 1,645 | 1,698 | +43 | +2.6% | 5,200 |
| 2016/07/06 | 1,690 | 1,690 | 1,649 | 1,655 | -35 | -2.1% | 9,000 |
| 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 |
2201～
2250
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
