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 |
|---|---|---|---|---|---|---|---|
| 2013/06/05 | 1,310 | 1,336 | 1,300 | 1,325 | +25 | +1.9% | 14,700 |
| 2013/06/04 | 1,350 | 1,350 | 1,250 | 1,300 | -47 | -3.5% | 22,900 |
| 2013/06/03 | 1,355 | 1,378 | 1,342 | 1,347 | -33 | -2.4% | 9,900 |
| 2013/05/31 | 1,319 | 1,390 | 1,319 | 1,380 | +31 | +2.3% | 6,300 |
| 2013/05/30 | 1,419 | 1,419 | 1,348 | 1,349 | -52 | -3.7% | 39,100 |
| 2013/05/29 | 1,400 | 1,448 | 1,344 | 1,401 | +51 | +3.8% | 48,700 |
| 2013/05/28 | 1,286 | 1,360 | 1,270 | 1,350 | +55 | +4.2% | 34,700 |
| 2013/05/27 | 1,232 | 1,300 | 1,220 | 1,295 | +7 | +0.5% | 11,500 |
| 2013/05/24 | 1,235 | 1,289 | 1,222 | 1,288 | +13 | +1% | 27,400 |
| 2013/05/23 | 1,300 | 1,320 | 1,250 | 1,275 | -25 | -1.9% | 15,200 |
| 2013/05/22 | 1,259 | 1,313 | 1,254 | 1,300 | +40 | +3.2% | 15,600 |
| 2013/05/21 | 1,260 | 1,260 | 1,250 | 1,260 | -8 | -0.6% | 4,800 |
| 2013/05/20 | 1,230 | 1,268 | 1,230 | 1,268 | +39 | +3.2% | 4,100 |
| 2013/05/17 | 1,215 | 1,235 | 1,215 | 1,229 | -8 | -0.6% | 2,300 |
| 2013/05/16 | 1,231 | 1,264 | 1,203 | 1,237 | -29 | -2.3% | 8,600 |
| 2013/05/15 | 1,269 | 1,269 | 1,230 | 1,266 | -2 | -0.2% | 9,900 |
| 2013/05/14 | 1,265 | 1,300 | 1,265 | 1,268 | -27 | -2.1% | 6,400 |
| 2013/05/13 | 1,270 | 1,300 | 1,265 | 1,295 | +7 | +0.5% | 20,100 |
| 2013/05/10 | 1,290 | 1,290 | 1,258 | 1,288 | +32 | +2.5% | 6,700 |
| 2013/05/09 | 1,230 | 1,288 | 1,230 | 1,256 | +20 | +1.6% | 8,400 |
| 2013/05/08 | 1,236 | 1,252 | 1,235 | 1,236 | +3 | +0.2% | 4,200 |
| 2013/05/07 | 1,235 | 1,275 | 1,231 | 1,233 | +8 | +0.7% | 7,100 |
| 2013/05/02 | 1,188 | 1,225 | 1,176 | 1,225 | +7 | +0.6% | 6,500 |
| 2013/05/01 | 1,223 | 1,223 | 1,218 | 1,218 | +1 | +0.1% | 4,200 |
| 2013/04/30 | 1,215 | 1,220 | 1,200 | 1,217 | +5 | +0.4% | 3,600 |
| 2013/04/26 | 1,220 | 1,227 | 1,212 | 1,212 | -8 | -0.7% | 6,200 |
| 2013/04/25 | 1,221 | 1,228 | 1,218 | 1,220 | +2 | +0.2% | 10,400 |
| 2013/04/24 | 1,212 | 1,220 | 1,198 | 1,218 | -2 | -0.2% | 8,200 |
| 2013/04/23 | 1,225 | 1,225 | 1,203 | 1,220 | +8 | +0.7% | 3,200 |
| 2013/04/22 | 1,190 | 1,220 | 1,190 | 1,212 | +32 | +2.7% | 5,100 |
| 2013/04/19 | 1,172 | 1,183 | 1,172 | 1,180 | +11 | +0.9% | 3,900 |
| 2013/04/18 | 1,172 | 1,172 | 1,155 | 1,169 | +6 | +0.5% | 2,800 |
| 2013/04/17 | 1,150 | 1,166 | 1,150 | 1,163 | +23 | +2% | 6,700 |
| 2013/04/16 | 1,120 | 1,140 | 1,115 | 1,140 | +20 | +1.8% | 5,000 |
| 2013/04/15 | 1,148 | 1,150 | 1,120 | 1,120 | +2 | +0.2% | 13,700 |
| 2013/04/12 | 1,120 | 1,150 | 1,110 | 1,118 | +7 | +0.6% | 42,600 |
| 2013/04/11 | 1,106 | 1,111 | 1,100 | 1,111 | +5 | +0.5% | 15,200 |
| 2013/04/10 | 1,120 | 1,125 | 1,106 | 1,106 | +10 | +0.9% | 5,200 |
| 2013/04/09 | 1,129 | 1,130 | 1,090 | 1,096 | -24 | -2.1% | 5,600 |
| 2013/04/08 | 1,095 | 1,148 | 1,095 | 1,120 | +42 | +3.9% | 9,300 |
| 2013/04/05 | 1,125 | 1,159 | 1,078 | 1,078 | -17 | -1.6% | 10,500 |
| 2013/04/04 | 1,106 | 1,107 | 1,081 | 1,095 | -15 | -1.4% | 8,700 |
| 2013/04/03 | 1,153 | 1,153 | 1,105 | 1,110 | -43 | -3.7% | 16,200 |
| 2013/04/02 | 1,120 | 1,200 | 1,100 | 1,153 | +3 | +0.3% | 7,200 |
| 2013/04/01 | 1,171 | 1,176 | 1,140 | 1,150 | -51 | -4.2% | 9,700 |
| 2013/03/29 | 1,230 | 1,230 | 1,150 | 1,201 | -39 | -3.1% | 7,400 |
| 2013/03/28 | 1,214 | 1,240 | 1,200 | 1,240 | -20 | -1.6% | 10,200 |
| 2013/03/27 | 1,273 | 1,274 | 1,260 | 1,260 | -14 | -1.1% | 5,600 |
| 2013/03/26 | 1,272 | 1,284 | 1,260 | 1,274 | -26 | -2% | 9,300 |
| 2013/03/25 | 1,315 | 1,315 | 1,290 | 1,300 | -14 | -1.1% | 5,400 |
2901～
2950
件表示中 / 3681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 | 476,500円 | +4.3% | +1.8% | 3.15% | 19.26倍 | 2.06倍 |
|
温度センサー最大手。タイに主力工場。電動車、調理・空調家電、給湯器用が軸、産業機器用も |
| ニチコン | 110,100円 | -3.1% | -38.6% | 3.18% | 12.23倍 | 0.66倍 |
|
車や家電等で使われるコンデンサーを製販。次世代車向け育成中。家庭用蓄電システムも展開 |
| ＯＫＩ | 87,200円 | +7.4% | -20.7% | 3.44% | 7.96倍 | 0.54倍 |
|
祖業の情報通信システムのほかプリンタ、ＡＴＭ、ＥＭＳの４本柱。社会インフラシステム育成 |
| 古野電 | 227,400円 | +0.4% | -11.7% | 4.84% | 7.98倍 | 1.00倍 |
|
魚群探知機、電子海図など船舶用電子機器の世界大手。無線技術核にＧＰＳや医療機器事業強化 |
| ＩＤＥＣ | 216,300円 | -8.0% | -54.9% | 6.01% | 44.91倍 | 1.00倍 |
|
制御機器専業メーカー。操作スイッチ、表示ランプに強み。太陽光発電、自動認識機器など育成 |
市場注目の銘柄
チャート関連のコラム
