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 |
|---|---|---|---|---|---|---|---|
| 2013/08/22 | 1,140 | 1,141 | 1,140 | 1,141 | +3 | +0.3% | 500 |
| 2013/08/21 | 1,110 | 1,140 | 1,110 | 1,138 | +25 | +2.2% | 800 |
| 2013/08/20 | 1,155 | 1,159 | 1,113 | 1,113 | -42 | -3.6% | 2,400 |
| 2013/08/19 | 1,108 | 1,160 | 1,108 | 1,155 | +47 | +4.2% | 2,000 |
| 2013/08/16 | 1,120 | 1,121 | 1,090 | 1,108 | +6 | +0.5% | 4,100 |
| 2013/08/15 | 1,113 | 1,118 | 1,102 | 1,102 | -18 | -1.6% | 4,400 |
| 2013/08/14 | 1,136 | 1,136 | 1,119 | 1,120 | -18 | -1.6% | 4,700 |
| 2013/08/13 | 1,118 | 1,138 | 1,100 | 1,138 | +11 | +1% | 9,700 |
| 2013/08/12 | 1,165 | 1,165 | 1,118 | 1,127 | -54 | -4.6% | 9,900 |
| 2013/08/09 | 1,204 | 1,211 | 1,181 | 1,181 | -53 | -4.3% | 3,100 |
| 2013/08/08 | 1,186 | 1,234 | 1,186 | 1,234 | +5 | +0.4% | 1,400 |
| 2013/08/07 | 1,170 | 1,230 | 1,170 | 1,229 | +19 | +1.6% | 900 |
| 2013/08/06 | 1,190 | 1,210 | 1,185 | 1,210 | +31 | +2.6% | 4,800 |
| 2013/08/05 | 1,165 | 1,179 | 1,150 | 1,179 | +14 | +1.2% | 4,200 |
| 2013/08/02 | 1,204 | 1,204 | 1,165 | 1,165 | -9 | -0.8% | 5,100 |
| 2013/08/01 | 1,185 | 1,208 | 1,160 | 1,174 | +9 | +0.8% | 3,600 |
| 2013/07/31 | 1,202 | 1,202 | 1,152 | 1,165 | -37 | -3.1% | 5,400 |
| 2013/07/30 | 1,210 | 1,210 | 1,196 | 1,202 | -8 | -0.7% | 5,100 |
| 2013/07/29 | 1,210 | 1,215 | 1,208 | 1,210 | -5 | -0.4% | 3,700 |
| 2013/07/26 | 1,217 | 1,225 | 1,215 | 1,215 | -10 | -0.8% | 2,500 |
| 2013/07/25 | 1,216 | 1,225 | 1,215 | 1,225 | +9 | +0.7% | 2,700 |
| 2013/07/24 | 1,215 | 1,224 | 1,215 | 1,216 | +1 | +0.1% | 1,400 |
| 2013/07/23 | 1,215 | 1,224 | 1,215 | 1,215 | ±0 | ±0% | 1,200 |
| 2013/07/22 | 1,226 | 1,232 | 1,214 | 1,215 | -8 | -0.7% | 2,700 |
| 2013/07/19 | 1,219 | 1,246 | 1,213 | 1,223 | +4 | +0.3% | 3,700 |
| 2013/07/18 | 1,229 | 1,230 | 1,218 | 1,219 | -10 | -0.8% | 4,900 |
| 2013/07/17 | 1,240 | 1,240 | 1,226 | 1,229 | -11 | -0.9% | 1,600 |
| 2013/07/16 | 1,249 | 1,250 | 1,240 | 1,240 | +16 | +1.3% | 900 |
| 2013/07/12 | 1,240 | 1,250 | 1,217 | 1,224 | -16 | -1.3% | 7,600 |
| 2013/07/11 | 1,206 | 1,240 | 1,206 | 1,240 | +32 | +2.6% | 7,700 |
| 2013/07/10 | 1,250 | 1,251 | 1,205 | 1,208 | -24 | -1.9% | 7,800 |
| 2013/07/09 | 1,250 | 1,250 | 1,232 | 1,232 | -13 | -1% | 4,500 |
| 2013/07/08 | 1,265 | 1,265 | 1,245 | 1,245 | +2 | +0.2% | 3,600 |
| 2013/07/05 | 1,250 | 1,265 | 1,243 | 1,243 | -7 | -0.6% | 13,000 |
| 2013/07/04 | 1,250 | 1,250 | 1,242 | 1,250 | ±0 | ±0% | 3,100 |
| 2013/07/03 | 1,250 | 1,259 | 1,249 | 1,250 | ±0 | ±0% | 2,700 |
| 2013/07/02 | 1,248 | 1,250 | 1,245 | 1,250 | +20 | +1.6% | 5,100 |
| 2013/07/01 | 1,250 | 1,250 | 1,230 | 1,230 | -8 | -0.6% | 2,500 |
| 2013/06/28 | 1,247 | 1,250 | 1,230 | 1,238 | +21 | +1.7% | 6,400 |
| 2013/06/27 | 1,235 | 1,235 | 1,210 | 1,217 | -18 | -1.5% | 3,300 |
| 2013/06/26 | 1,250 | 1,251 | 1,220 | 1,235 | -15 | -1.2% | 14,500 |
| 2013/06/25 | 1,250 | 1,250 | 1,225 | 1,250 | ±0 | ±0% | 2,800 |
| 2013/06/24 | 1,250 | 1,255 | 1,239 | 1,250 | ±0 | ±0% | 10,700 |
| 2013/06/21 | 1,250 | 1,298 | 1,236 | 1,250 | -3 | -0.2% | 23,700 |
| 2013/06/20 | 1,250 | 1,258 | 1,245 | 1,253 | -16 | -1.3% | 7,200 |
| 2013/06/19 | 1,252 | 1,269 | 1,247 | 1,269 | +17 | +1.4% | 21,000 |
| 2013/06/18 | 1,250 | 1,253 | 1,249 | 1,252 | -5 | -0.4% | 13,300 |
| 2013/06/17 | 1,241 | 1,257 | 1,241 | 1,257 | +40 | +3.3% | 12,200 |
| 2013/06/14 | 1,208 | 1,225 | 1,208 | 1,217 | -13 | -1.1% | 3,100 |
| 2013/06/13 | 1,218 | 1,244 | 1,205 | 1,230 | +1 | +0.1% | 7,700 |
2751～
2800
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
