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 |
|---|---|---|---|---|---|---|---|
| 2013/07/29 | 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 |
| 2013/06/12 | 1,245 | 1,245 | 1,216 | 1,229 | -18 | -1.4% | 5,200 |
| 2013/06/11 | 1,250 | 1,250 | 1,242 | 1,247 | -3 | -0.2% | 6,700 |
| 2013/06/10 | 1,248 | 1,274 | 1,246 | 1,250 | ±0 | ±0% | 16,300 |
| 2013/06/07 | 1,251 | 1,260 | 1,220 | 1,250 | -38 | -3% | 23,800 |
| 2013/06/06 | 1,272 | 1,288 | 1,272 | 1,288 | -37 | -2.8% | 4,500 |
| 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 |
2951～
3000
件表示中 / 3768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 | 626,000円 | - | - | - | - | 2.56倍 |
|
温度センサー最大手。電動車、調理・空調家電用など展開。ミネベアミツミ、ヤゲオがＴＯＢ合戦 |
| ＥＩＺＯ | 224,800円 | +5.6% | +33.9% | 4.89% | 21.03倍 | 0.75倍 |
|
ヘルスケアや航空管制など特定産業用からアミューズメント用まで。映像技術の総合企業標榜 |
| ワコム | 73,000円 | -4.9% | +10.6% | 3.01% | 11.56倍 | 3.18倍 |
|
描画用のペン入力タブレットで首位。サムスンのスマホなど他社向け電子ペンシステムを供給 |
| ホーチキ | 362,500円 | 0.0% | +2.7% | 2.21% | 12.52倍 | 1.53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 |
| マクセル | 203,800円 | +5.2% | +12.6% | 2.45% | 12.56倍 | 0.96倍 |
|
電池や産業用部材など展開。自動車関連を強化。日立製作所から独立。２３年全固体電池量産開始 |
市場注目の銘柄
チャート関連のコラム
