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 |
|---|---|---|---|---|---|---|---|
| 2016/03/25 | 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 |
| 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 |
2301～
2350
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
