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 |
|---|---|---|---|---|---|---|---|
| 2024/04/01 | 6,100 | 6,200 | 6,050 | 6,070 | -50 | -0.8% | 21,900 |
| 2024/03/29 | 6,250 | 6,250 | 6,090 | 6,120 | -90 | -1.4% | 37,500 |
| 2024/03/28 | 6,230 | 6,300 | 6,140 | 6,210 | -230 | -3.6% | 33,300 |
| 2024/03/27 | 6,500 | 6,520 | 6,400 | 6,440 | +140 | +2.2% | 52,900 |
| 2024/03/26 | 6,240 | 6,320 | 6,210 | 6,300 | +60 | +1% | 17,700 |
| 2024/03/25 | 6,280 | 6,330 | 6,230 | 6,240 | -10 | -0.2% | 27,500 |
| 2024/03/22 | 6,320 | 6,320 | 6,240 | 6,250 | -40 | -0.6% | 17,200 |
| 2024/03/21 | 6,280 | 6,290 | 6,240 | 6,290 | +60 | +1% | 19,600 |
| 2024/03/19 | 6,350 | 6,370 | 6,210 | 6,230 | -80 | -1.3% | 29,600 |
| 2024/03/18 | 6,370 | 6,370 | 6,250 | 6,310 | +40 | +0.6% | 34,500 |
| 2024/03/15 | 6,200 | 6,300 | 6,200 | 6,270 | +70 | +1.1% | 34,400 |
| 2024/03/14 | 6,170 | 6,240 | 6,140 | 6,200 | +40 | +0.6% | 28,200 |
| 2024/03/13 | 6,250 | 6,280 | 6,140 | 6,160 | ±0 | ±0% | 36,100 |
| 2024/03/12 | 6,080 | 6,160 | 6,070 | 6,160 | +60 | +1% | 34,700 |
| 2024/03/11 | 6,170 | 6,230 | 6,050 | 6,100 | -150 | -2.4% | 49,100 |
| 2024/03/08 | 6,200 | 6,340 | 6,160 | 6,250 | +120 | +2% | 46,600 |
| 2024/03/07 | 6,290 | 6,320 | 6,080 | 6,130 | -20 | -0.3% | 66,000 |
| 2024/03/06 | 5,980 | 6,150 | 5,960 | 6,150 | +120 | +2% | 60,800 |
| 2024/03/05 | 5,990 | 6,030 | 5,920 | 6,030 | +60 | +1% | 42,400 |
| 2024/03/04 | 6,070 | 6,070 | 5,940 | 5,970 | +70 | +1.2% | 59,200 |
| 2024/03/01 | 5,960 | 6,040 | 5,860 | 5,900 | -10 | -0.2% | 59,800 |
| 2024/02/29 | 5,820 | 5,910 | 5,760 | 5,910 | +130 | +2.2% | 42,000 |
| 2024/02/28 | 5,840 | 5,870 | 5,760 | 5,780 | -60 | -1% | 35,900 |
| 2024/02/27 | 5,730 | 5,850 | 5,720 | 5,840 | +210 | +3.7% | 59,600 |
| 2024/02/26 | 5,700 | 5,730 | 5,630 | 5,630 | -70 | -1.2% | 46,000 |
| 2024/02/22 | 5,640 | 5,750 | 5,640 | 5,700 | +160 | +2.9% | 85,700 |
| 2024/02/21 | 5,520 | 5,580 | 5,470 | 5,540 | -10 | -0.2% | 37,700 |
| 2024/02/20 | 5,590 | 5,590 | 5,520 | 5,550 | -10 | -0.2% | 27,000 |
| 2024/02/19 | 5,480 | 5,560 | 5,480 | 5,560 | +80 | +1.5% | 18,300 |
| 2024/02/16 | 5,510 | 5,530 | 5,440 | 5,480 | +50 | +0.9% | 30,900 |
| 2024/02/15 | 5,440 | 5,600 | 5,410 | 5,430 | +60 | +1.1% | 59,200 |
| 2024/02/14 | 5,300 | 5,420 | 5,250 | 5,370 | -30 | -0.6% | 38,200 |
| 2024/02/13 | 5,370 | 5,420 | 5,340 | 5,400 | +50 | +0.9% | 39,900 |
| 2024/02/09 | 5,350 | 5,380 | 5,300 | 5,350 | ±0 | ±0% | 20,900 |
| 2024/02/08 | 5,440 | 5,460 | 5,270 | 5,350 | -90 | -1.7% | 59,400 |
| 2024/02/07 | 5,470 | 5,470 | 5,350 | 5,440 | -50 | -0.9% | 81,600 |
| 2024/02/06 | 5,500 | 5,510 | 5,440 | 5,490 | +20 | +0.4% | 38,300 |
| 2024/02/05 | 5,450 | 5,500 | 5,440 | 5,470 | +20 | +0.4% | 21,900 |
| 2024/02/02 | 5,530 | 5,530 | 5,430 | 5,450 | -80 | -1.4% | 37,700 |
| 2024/02/01 | 5,510 | 5,540 | 5,470 | 5,530 | +20 | +0.4% | 26,200 |
| 2024/01/31 | 5,540 | 5,660 | 5,510 | 5,510 | -40 | -0.7% | 50,200 |
| 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 |
251～
300
件表示中 / 3676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 | 419,000円 | +4.3% | +1.8% | 3.58% | 16.94倍 | 1.81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 |
| ＯＢＡＲＡ－Ｇ | 314,500円 | -0.7% | -5.1% | 4.77% | 7.84倍 | 0.68倍 |
|
自動車向け溶接機器の大手。消耗品販売兼営で強み発揮。各種半導体向け等平面研磨装置も展開 |
| 日セラミ | 239,500円 | +3.9% | +2.7% | 5.22% | 12.21倍 | 1.04倍 |
|
赤外線センサーで国内９割、世界６割のシェア。超音波センサーでも世界的。中国等に生産拠点 |
| 古野電 | 199,200円 | +8.8% | +53.0% | 4.52% | 6.99倍 | 0.92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 |
| ホーチキ | 213,900円 | +5.9% | +16.9% | 3.37% | 7.71倍 | 0.98倍 |
|
日本初の火災報知器メーカー。防災関連２位。ＡＬＳＯＫと提携、防犯分野も展開。海外も注力 |
市場注目の銘柄
チャート関連のコラム
