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 |
|---|---|---|---|---|---|---|---|
| 2013/11/06 | 1,285 | 1,306 | 1,275 | 1,306 | +31 | +2.4% | 2,700 |
| 2013/11/05 | 1,280 | 1,280 | 1,275 | 1,275 | +19 | +1.5% | 1,300 |
| 2013/11/01 | 1,247 | 1,288 | 1,246 | 1,256 | +10 | +0.8% | 5,500 |
| 2013/10/31 | 1,291 | 1,313 | 1,246 | 1,246 | -64 | -4.9% | 4,800 |
| 2013/10/30 | 1,313 | 1,330 | 1,300 | 1,310 | +2 | +0.2% | 16,300 |
| 2013/10/29 | 1,290 | 1,308 | 1,290 | 1,308 | +18 | +1.4% | 6,100 |
| 2013/10/28 | 1,289 | 1,293 | 1,289 | 1,290 | +1 | +0.1% | 1,000 |
| 2013/10/25 | 1,300 | 1,300 | 1,235 | 1,289 | -11 | -0.8% | 9,000 |
| 2013/10/24 | 1,290 | 1,300 | 1,285 | 1,300 | +9 | +0.7% | 8,800 |
| 2013/10/23 | 1,285 | 1,298 | 1,255 | 1,291 | +17 | +1.3% | 18,600 |
| 2013/10/22 | 1,260 | 1,274 | 1,212 | 1,274 | +14 | +1.1% | 20,800 |
| 2013/10/21 | 1,251 | 1,275 | 1,251 | 1,260 | -10 | -0.8% | 3,600 |
| 2013/10/18 | 1,249 | 1,270 | 1,223 | 1,270 | +45 | +3.7% | 6,400 |
| 2013/10/17 | 1,264 | 1,267 | 1,225 | 1,225 | -14 | -1.1% | 7,600 |
| 2013/10/16 | 1,249 | 1,257 | 1,220 | 1,239 | +2 | +0.2% | 3,800 |
| 2013/10/15 | 1,268 | 1,275 | 1,207 | 1,237 | -16 | -1.3% | 5,300 |
| 2013/10/11 | 1,255 | 1,262 | 1,233 | 1,253 | +5 | +0.4% | 13,700 |
| 2013/10/10 | 1,242 | 1,248 | 1,212 | 1,248 | +6 | +0.5% | 4,000 |
| 2013/10/09 | 1,230 | 1,242 | 1,213 | 1,242 | +27 | +2.2% | 700 |
| 2013/10/08 | 1,243 | 1,243 | 1,195 | 1,215 | -33 | -2.6% | 8,500 |
| 2013/10/07 | 1,248 | 1,259 | 1,211 | 1,248 | ±0 | ±0% | 7,600 |
| 2013/10/04 | 1,225 | 1,248 | 1,216 | 1,248 | -20 | -1.6% | 5,100 |
| 2013/10/03 | 1,260 | 1,268 | 1,255 | 1,268 | +8 | +0.6% | 4,100 |
| 2013/10/02 | 1,242 | 1,274 | 1,203 | 1,260 | ±0 | ±0% | 5,200 |
| 2013/10/01 | 1,269 | 1,278 | 1,231 | 1,260 | +20 | +1.6% | 1,800 |
| 2013/09/30 | 1,289 | 1,290 | 1,230 | 1,240 | -55 | -4.2% | 8,200 |
| 2013/09/27 | 1,254 | 1,299 | 1,253 | 1,295 | +41 | +3.3% | 9,600 |
| 2013/09/26 | 1,219 | 1,254 | 1,219 | 1,254 | +35 | +2.9% | 7,500 |
| 2013/09/25 | 1,209 | 1,222 | 1,198 | 1,219 | +10 | +0.8% | 13,700 |
| 2013/09/24 | 1,208 | 1,224 | 1,190 | 1,209 | +1 | +0.1% | 14,600 |
| 2013/09/20 | 1,191 | 1,211 | 1,191 | 1,208 | +32 | +2.7% | 12,900 |
| 2013/09/19 | 1,173 | 1,182 | 1,164 | 1,176 | -17 | -1.4% | 5,500 |
| 2013/09/18 | 1,171 | 1,193 | 1,160 | 1,193 | -3 | -0.3% | 10,700 |
| 2013/09/17 | 1,150 | 1,196 | 1,141 | 1,196 | +61 | +5.4% | 6,200 |
| 2013/09/13 | 1,149 | 1,149 | 1,129 | 1,135 | ±0 | ±0% | 5,400 |
| 2013/09/12 | 1,150 | 1,150 | 1,135 | 1,135 | -15 | -1.3% | 7,600 |
| 2013/09/11 | 1,140 | 1,154 | 1,140 | 1,150 | +10 | +0.9% | 13,200 |
| 2013/09/10 | 1,134 | 1,149 | 1,132 | 1,140 | +10 | +0.9% | 3,000 |
| 2013/09/09 | 1,109 | 1,130 | 1,109 | 1,130 | +19 | +1.7% | 1,700 |
| 2013/09/06 | 1,106 | 1,111 | 1,105 | 1,111 | -14 | -1.2% | 1,700 |
| 2013/09/05 | 1,110 | 1,125 | 1,110 | 1,125 | +16 | +1.4% | 2,300 |
| 2013/09/04 | 1,087 | 1,109 | 1,085 | 1,109 | +34 | +3.2% | 1,400 |
| 2013/09/03 | 1,072 | 1,083 | 1,072 | 1,075 | +3 | +0.3% | 1,900 |
| 2013/09/02 | 1,071 | 1,109 | 1,071 | 1,072 | -8 | -0.7% | 2,500 |
| 2013/08/30 | 1,100 | 1,100 | 1,080 | 1,080 | -20 | -1.8% | 3,900 |
| 2013/08/29 | 1,092 | 1,109 | 1,090 | 1,100 | +7 | +0.6% | 3,200 |
| 2013/08/28 | 1,127 | 1,127 | 1,091 | 1,093 | -37 | -3.3% | 4,500 |
| 2013/08/27 | 1,121 | 1,139 | 1,120 | 1,130 | +11 | +1% | 1,300 |
| 2013/08/26 | 1,130 | 1,131 | 1,102 | 1,119 | -21 | -1.8% | 4,000 |
| 2013/08/23 | 1,141 | 1,141 | 1,125 | 1,140 | -1 | -0.1% | 6,100 |
2701～
2750
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
