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 |
|---|---|---|---|---|---|---|---|
| 2024/01/30 | 5,550 | 5,640 | 5,520 | 5,550 | +30 | +0.5% | 37,500 |
| 2024/01/29 | 5,550 | 5,550 | 5,480 | 5,520 | -20 | -0.4% | 27,700 |
| 2024/01/26 | 5,560 | 5,560 | 5,490 | 5,540 | -20 | -0.4% | 37,400 |
| 2024/01/25 | 5,510 | 5,590 | 5,490 | 5,560 | +50 | +0.9% | 25,900 |
| 2024/01/24 | 5,510 | 5,580 | 5,490 | 5,510 | ±0 | ±0% | 27,600 |
| 2024/01/23 | 5,590 | 5,590 | 5,480 | 5,510 | -40 | -0.7% | 41,600 |
| 2024/01/22 | 5,560 | 5,610 | 5,510 | 5,550 | +60 | +1.1% | 28,600 |
| 2024/01/19 | 5,450 | 5,500 | 5,410 | 5,490 | +70 | +1.3% | 33,200 |
| 2024/01/18 | 5,410 | 5,440 | 5,360 | 5,420 | +10 | +0.2% | 29,900 |
| 2024/01/17 | 5,530 | 5,560 | 5,400 | 5,410 | -100 | -1.8% | 38,400 |
| 2024/01/16 | 5,650 | 5,650 | 5,500 | 5,510 | -120 | -2.1% | 25,200 |
| 2024/01/15 | 5,550 | 5,640 | 5,520 | 5,630 | +100 | +1.8% | 30,300 |
| 2024/01/12 | 5,560 | 5,580 | 5,490 | 5,530 | -30 | -0.5% | 28,300 |
| 2024/01/11 | 5,610 | 5,690 | 5,530 | 5,560 | -40 | -0.7% | 41,700 |
| 2024/01/10 | 5,640 | 5,650 | 5,600 | 5,600 | -40 | -0.7% | 19,000 |
| 2024/01/09 | 5,660 | 5,690 | 5,570 | 5,640 | ±0 | ±0% | 29,300 |
| 2024/01/05 | 5,760 | 5,760 | 5,600 | 5,640 | -50 | -0.9% | 27,200 |
| 2024/01/04 | 5,610 | 5,690 | 5,540 | 5,690 | +120 | +2.2% | 27,300 |
| 2023/12/29 | 5,530 | 5,610 | 5,470 | 5,570 | +110 | +2% | 31,200 |
| 2023/12/28 | 5,450 | 5,460 | 5,370 | 5,460 | +100 | +1.9% | 21,500 |
| 2023/12/27 | 5,260 | 5,360 | 5,260 | 5,360 | +120 | +2.3% | 31,200 |
| 2023/12/26 | 5,170 | 5,240 | 5,140 | 5,240 | +60 | +1.2% | 42,600 |
| 2023/12/25 | 5,230 | 5,270 | 5,140 | 5,180 | -100 | -1.9% | 43,900 |
| 2023/12/22 | 5,310 | 5,320 | 5,230 | 5,280 | -90 | -1.7% | 41,000 |
| 2023/12/21 | 5,350 | 5,410 | 5,310 | 5,370 | -50 | -0.9% | 29,500 |
| 2023/12/20 | 5,430 | 5,480 | 5,390 | 5,420 | +30 | +0.6% | 35,600 |
| 2023/12/19 | 5,310 | 5,430 | 5,270 | 5,390 | -10 | -0.2% | 35,100 |
| 2023/12/18 | 5,490 | 5,490 | 5,360 | 5,400 | -120 | -2.2% | 26,400 |
| 2023/12/15 | 5,550 | 5,580 | 5,490 | 5,520 | +50 | +0.9% | 25,400 |
| 2023/12/14 | 5,640 | 5,650 | 5,460 | 5,470 | -140 | -2.5% | 21,500 |
| 2023/12/13 | 5,480 | 5,610 | 5,480 | 5,610 | +140 | +2.6% | 23,400 |
| 2023/12/12 | 5,520 | 5,580 | 5,470 | 5,470 | -70 | -1.3% | 28,400 |
| 2023/12/11 | 5,500 | 5,570 | 5,450 | 5,540 | +60 | +1.1% | 29,700 |
| 2023/12/08 | 5,580 | 5,610 | 5,470 | 5,480 | -160 | -2.8% | 27,200 |
| 2023/12/07 | 5,770 | 5,770 | 5,590 | 5,640 | -190 | -3.3% | 19,900 |
| 2023/12/06 | 5,730 | 5,830 | 5,730 | 5,830 | +90 | +1.6% | 16,400 |
| 2023/12/05 | 5,800 | 5,860 | 5,740 | 5,740 | -110 | -1.9% | 22,900 |
| 2023/12/04 | 5,870 | 5,870 | 5,810 | 5,850 | +20 | +0.3% | 12,000 |
| 2023/12/01 | 5,920 | 5,920 | 5,820 | 5,830 | -120 | -2% | 16,200 |
| 2023/11/30 | 5,930 | 5,980 | 5,910 | 5,950 | +30 | +0.5% | 8,100 |
| 2023/11/29 | 5,950 | 5,980 | 5,910 | 5,920 | +10 | +0.2% | 9,600 |
| 2023/11/28 | 5,970 | 6,020 | 5,860 | 5,910 | -90 | -1.5% | 19,000 |
| 2023/11/27 | 6,000 | 6,050 | 5,950 | 6,000 | +30 | +0.5% | 21,200 |
| 2023/11/24 | 5,890 | 5,990 | 5,870 | 5,970 | +80 | +1.4% | 27,700 |
| 2023/11/22 | 5,810 | 5,900 | 5,770 | 5,890 | +80 | +1.4% | 20,300 |
| 2023/11/21 | 5,800 | 5,850 | 5,760 | 5,810 | +60 | +1% | 8,900 |
| 2023/11/20 | 5,790 | 5,890 | 5,750 | 5,750 | -110 | -1.9% | 16,800 |
| 2023/11/17 | 5,810 | 5,870 | 5,740 | 5,860 | -30 | -0.5% | 26,000 |
| 2023/11/16 | 5,770 | 5,890 | 5,660 | 5,890 | +180 | +3.2% | 31,700 |
| 2023/11/15 | 5,650 | 5,750 | 5,570 | 5,710 | +60 | +1.1% | 50,600 |
201～
250
件表示中 / 3585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 | 336,000円 | -1.2% | -9.5% | 4.46% | 15.08倍 | 1.45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 | 250,200円 | +33.7% | +195.1% | 3.56% | 8.38倍 | 1.24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 | 543,000円 | +9.8% | +33.0% | 1.10% | 9.99倍 | 0.90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 | 278,700円 | +1.6% | -18.4% | 4.66% | 12.67倍 | 0.71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 |
| Ｍｉｍａｋｉ | 154,500円 | +9.1% | +53.6% | 2.10% | 7.96倍 | 1.52倍 |
|
広告・看板向け産業用ＩＪプリンタ大手。工業製品・小物類、布地・衣料品向け育成。ＦＡ参入 |
市場注目の銘柄
チャート関連のコラム
