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 |
|---|---|---|---|---|---|---|---|
| 2015/10/27 | 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 |
| 2015/09/07 | 1,679 | 1,722 | 1,621 | 1,722 | +32 | +1.9% | 13,700 |
| 2015/09/04 | 1,680 | 1,706 | 1,650 | 1,690 | -2 | -0.1% | 16,100 |
| 2015/09/03 | 1,670 | 1,717 | 1,670 | 1,692 | +25 | +1.5% | 5,500 |
| 2015/09/02 | 1,670 | 1,700 | 1,633 | 1,667 | -46 | -2.7% | 14,500 |
| 2015/09/01 | 1,741 | 1,769 | 1,713 | 1,713 | -52 | -2.9% | 16,700 |
| 2015/08/31 | 1,728 | 1,770 | 1,725 | 1,765 | +16 | +0.9% | 23,400 |
| 2015/08/28 | 1,763 | 1,776 | 1,687 | 1,749 | -10 | -0.6% | 15,300 |
| 2015/08/27 | 1,740 | 1,771 | 1,736 | 1,759 | +31 | +1.8% | 11,200 |
| 2015/08/26 | 1,680 | 1,739 | 1,623 | 1,728 | +168 | +10.8% | 41,200 |
| 2015/08/25 | 1,446 | 1,677 | 1,446 | 1,560 | -108 | -6.5% | 41,800 |
| 2015/08/24 | 1,730 | 1,730 | 1,651 | 1,668 | -131 | -7.3% | 36,000 |
| 2015/08/21 | 1,798 | 1,816 | 1,796 | 1,799 | -26 | -1.4% | 24,400 |
| 2015/08/20 | 1,829 | 1,834 | 1,820 | 1,825 | -2 | -0.1% | 11,500 |
| 2015/08/19 | 1,838 | 1,849 | 1,821 | 1,827 | -1 | -0.1% | 13,700 |
| 2015/08/18 | 1,845 | 1,856 | 1,824 | 1,828 | -22 | -1.2% | 7,500 |
| 2015/08/17 | 1,820 | 1,850 | 1,815 | 1,850 | +30 | +1.6% | 13,700 |
| 2015/08/14 | 1,838 | 1,841 | 1,812 | 1,820 | -3 | -0.2% | 16,000 |
| 2015/08/13 | 1,812 | 1,845 | 1,810 | 1,823 | +11 | +0.6% | 28,600 |
2401～
2450
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
