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 |
|---|---|---|---|---|---|---|---|
| 2023/11/14 | 5,960 | 5,960 | 5,640 | 5,650 | -290 | -4.9% | 52,500 |
| 2023/11/13 | 5,980 | 6,040 | 5,900 | 5,940 | +10 | +0.2% | 23,400 |
| 2023/11/10 | 5,860 | 5,930 | 5,820 | 5,930 | +30 | +0.5% | 11,600 |
| 2023/11/09 | 5,900 | 5,950 | 5,880 | 5,900 | ±0 | ±0% | 15,600 |
| 2023/11/08 | 5,980 | 5,980 | 5,830 | 5,900 | -10 | -0.2% | 40,200 |
| 2023/11/07 | 5,900 | 5,950 | 5,830 | 5,910 | ±0 | ±0% | 19,000 |
| 2023/11/06 | 5,830 | 5,910 | 5,820 | 5,910 | +170 | +3% | 24,200 |
| 2023/11/02 | 5,780 | 5,840 | 5,740 | 5,740 | +60 | +1.1% | 31,900 |
| 2023/11/01 | 5,700 | 5,780 | 5,630 | 5,680 | +80 | +1.4% | 45,200 |
| 2023/10/31 | 5,660 | 5,660 | 5,490 | 5,600 | -20 | -0.4% | 26,100 |
| 2023/10/30 | 5,550 | 5,680 | 5,550 | 5,620 | +30 | +0.5% | 14,300 |
| 2023/10/27 | 5,570 | 5,680 | 5,540 | 5,590 | +50 | +0.9% | 36,300 |
| 2023/10/26 | 5,680 | 5,680 | 5,530 | 5,540 | -180 | -3.1% | 17,800 |
| 2023/10/25 | 5,730 | 5,750 | 5,680 | 5,720 | +40 | +0.7% | 11,300 |
| 2023/10/24 | 5,620 | 5,680 | 5,480 | 5,680 | +90 | +1.6% | 35,900 |
| 2023/10/23 | 5,810 | 5,810 | 5,590 | 5,590 | -120 | -2.1% | 22,600 |
| 2023/10/20 | 5,700 | 5,720 | 5,630 | 5,710 | -50 | -0.9% | 22,700 |
| 2023/10/19 | 5,950 | 5,950 | 5,740 | 5,760 | -240 | -4% | 29,400 |
| 2023/10/18 | 5,950 | 6,000 | 5,900 | 6,000 | +50 | +0.8% | 20,700 |
| 2023/10/17 | 5,970 | 6,030 | 5,900 | 5,950 | +110 | +1.9% | 26,100 |
| 2023/10/16 | 5,850 | 5,940 | 5,790 | 5,840 | -70 | -1.2% | 32,200 |
| 2023/10/13 | 5,940 | 5,980 | 5,880 | 5,910 | -70 | -1.2% | 27,200 |
| 2023/10/12 | 5,740 | 5,980 | 5,700 | 5,980 | +260 | +4.5% | 44,700 |
| 2023/10/11 | 5,730 | 5,750 | 5,610 | 5,720 | ±0 | ±0% | 40,300 |
| 2023/10/10 | 5,660 | 5,750 | 5,660 | 5,720 | +80 | +1.4% | 29,300 |
| 2023/10/06 | 5,680 | 5,720 | 5,620 | 5,640 | -30 | -0.5% | 44,000 |
| 2023/10/05 | 5,680 | 5,780 | 5,660 | 5,670 | +50 | +0.9% | 29,500 |
| 2023/10/04 | 5,680 | 5,730 | 5,620 | 5,620 | -160 | -2.8% | 24,000 |
| 2023/10/03 | 5,930 | 5,990 | 5,780 | 5,780 | -170 | -2.9% | 20,500 |
| 2023/10/02 | 6,030 | 6,120 | 5,920 | 5,950 | -70 | -1.2% | 22,500 |
| 2023/09/29 | 6,010 | 6,140 | 5,960 | 6,020 | +60 | +1% | 28,100 |
| 2023/09/28 | 5,930 | 6,000 | 5,870 | 5,960 | +100 | +1.7% | 29,800 |
| 2023/09/27 | 5,810 | 5,870 | 5,780 | 5,860 | -50 | -0.8% | 28,000 |
| 2023/09/26 | 6,140 | 6,140 | 5,900 | 5,910 | -200 | -3.3% | 40,300 |
| 2023/09/25 | 6,020 | 6,160 | 6,020 | 6,110 | -10 | -0.2% | 28,900 |
| 2023/09/22 | 6,070 | 6,140 | 6,000 | 6,120 | +50 | +0.8% | 26,900 |
| 2023/09/21 | 6,110 | 6,120 | 6,010 | 6,070 | -80 | -1.3% | 34,000 |
| 2023/09/20 | 6,100 | 6,180 | 6,090 | 6,150 | +90 | +1.5% | 20,600 |
| 2023/09/19 | 6,110 | 6,110 | 5,990 | 6,060 | -30 | -0.5% | 42,800 |
| 2023/09/15 | 6,030 | 6,130 | 5,990 | 6,090 | +90 | +1.5% | 42,700 |
| 2023/09/14 | 5,970 | 6,070 | 5,960 | 6,000 | +50 | +0.8% | 22,000 |
| 2023/09/13 | 6,150 | 6,150 | 5,950 | 5,950 | -240 | -3.9% | 41,700 |
| 2023/09/12 | 6,140 | 6,190 | 6,080 | 6,190 | +50 | +0.8% | 23,700 |
| 2023/09/11 | 6,270 | 6,290 | 6,110 | 6,140 | -110 | -1.8% | 45,700 |
| 2023/09/08 | 6,290 | 6,320 | 6,200 | 6,250 | -140 | -2.2% | 39,200 |
| 2023/09/07 | 6,410 | 6,440 | 6,380 | 6,390 | -80 | -1.2% | 28,600 |
| 2023/09/06 | 6,500 | 6,590 | 6,420 | 6,470 | -130 | -2% | 39,600 |
| 2023/09/05 | 6,470 | 6,620 | 6,450 | 6,600 | +150 | +2.3% | 53,300 |
| 2023/09/04 | 6,370 | 6,460 | 6,370 | 6,450 | +70 | +1.1% | 31,300 |
| 2023/09/01 | 6,530 | 6,530 | 6,380 | 6,380 | -140 | -2.1% | 28,600 |
251～
300
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
