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 |
|---|---|---|---|---|---|---|---|
| 2012/08/01 | 1,251 | 1,290 | 1,250 | 1,268 | -2 | -0.2% | 1,400 |
| 2012/07/31 | 1,258 | 1,270 | 1,255 | 1,270 | ±0 | ±0% | 1,000 |
| 2012/07/30 | 1,250 | 1,270 | 1,240 | 1,270 | +20 | +1.6% | 1,900 |
| 2012/07/27 | 1,235 | 1,250 | 1,235 | 1,250 | +15 | +1.2% | 1,300 |
| 2012/07/26 | 1,235 | 1,235 | 1,234 | 1,235 | -6 | -0.5% | 600 |
| 2012/07/25 | 1,241 | 1,241 | 1,241 | 1,241 | -2 | -0.2% | 400 |
| 2012/07/24 | 1,170 | 1,243 | 1,170 | 1,243 | +13 | +1.1% | 1,500 |
| 2012/07/23 | 1,242 | 1,243 | 1,210 | 1,230 | -40 | -3.1% | 3,200 |
| 2012/07/20 | 1,284 | 1,284 | 1,270 | 1,270 | -44 | -3.3% | 1,800 |
| 2012/07/19 | 1,314 | 1,314 | 1,314 | 1,314 | +14 | +1.1% | 200 |
| 2012/07/18 | 1,300 | 1,300 | 1,300 | 1,300 | ±0 | ±0% | 100 |
| 2012/07/17 | 1,300 | 1,303 | 1,299 | 1,300 | -18 | -1.4% | 3,100 |
| 2012/07/13 | 1,325 | 1,325 | 1,300 | 1,318 | -17 | -1.3% | 2,200 |
| 2012/07/12 | 1,335 | 1,335 | 1,330 | 1,335 | ±0 | ±0% | 2,100 |
| 2012/07/11 | 1,339 | 1,339 | 1,301 | 1,335 | - | - | 5,800 |
| 2012/07/10 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2012/07/09 | 1,351 | 1,351 | 1,340 | 1,340 | -10 | -0.7% | 200 |
| 2012/07/06 | 1,343 | 1,365 | 1,343 | 1,350 | -5 | -0.4% | 2,700 |
| 2012/07/05 | 1,356 | 1,374 | 1,355 | 1,355 | ±0 | ±0% | 1,700 |
| 2012/07/04 | 1,366 | 1,387 | 1,340 | 1,355 | -24 | -1.7% | 7,000 |
| 2012/07/03 | 1,348 | 1,390 | 1,333 | 1,379 | +31 | +2.3% | 5,800 |
| 2012/07/02 | 1,350 | 1,352 | 1,330 | 1,348 | +28 | +2.1% | 1,500 |
| 2012/06/29 | 1,309 | 1,337 | 1,309 | 1,320 | -19 | -1.4% | 4,100 |
| 2012/06/28 | 1,300 | 1,350 | 1,300 | 1,339 | +39 | +3% | 6,800 |
| 2012/06/27 | 1,299 | 1,310 | 1,280 | 1,300 | +20 | +1.6% | 5,300 |
| 2012/06/26 | 1,268 | 1,280 | 1,268 | 1,280 | -10 | -0.8% | 2,300 |
| 2012/06/25 | 1,281 | 1,325 | 1,275 | 1,290 | +15 | +1.2% | 3,400 |
| 2012/06/22 | 1,265 | 1,275 | 1,265 | 1,275 | ±0 | ±0% | 2,900 |
| 2012/06/21 | 1,275 | 1,285 | 1,255 | 1,275 | +18 | +1.4% | 8,500 |
| 2012/06/20 | 1,250 | 1,260 | 1,250 | 1,257 | -8 | -0.6% | 2,500 |
| 2012/06/19 | 1,250 | 1,284 | 1,250 | 1,265 | +5 | +0.4% | 3,700 |
| 2012/06/18 | 1,251 | 1,265 | 1,251 | 1,260 | +27 | +2.2% | 2,100 |
| 2012/06/15 | 1,232 | 1,239 | 1,223 | 1,233 | +3 | +0.2% | 1,600 |
| 2012/06/14 | 1,232 | 1,237 | 1,230 | 1,230 | ±0 | ±0% | 1,200 |
| 2012/06/13 | 1,260 | 1,260 | 1,230 | 1,230 | -10 | -0.8% | 2,300 |
| 2012/06/12 | 1,290 | 1,290 | 1,240 | 1,240 | -54 | -4.2% | 2,200 |
| 2012/06/11 | 1,290 | 1,294 | 1,220 | 1,294 | +24 | +1.9% | 1,600 |
| 2012/06/08 | 1,270 | 1,270 | 1,270 | 1,270 | ±0 | ±0% | 100 |
| 2012/06/07 | 1,260 | 1,270 | 1,260 | 1,270 | +12 | +1% | 600 |
| 2012/06/06 | 1,235 | 1,258 | 1,235 | 1,258 | +28 | +2.3% | 700 |
| 2012/06/05 | 1,230 | 1,245 | 1,230 | 1,230 | -4 | -0.3% | 2,200 |
| 2012/06/04 | 1,235 | 1,235 | 1,220 | 1,234 | -11 | -0.9% | 400 |
| 2012/06/01 | 1,250 | 1,250 | 1,245 | 1,245 | -10 | -0.8% | 600 |
| 2012/05/31 | 1,240 | 1,269 | 1,240 | 1,255 | -15 | -1.2% | 6,000 |
| 2012/05/30 | 1,298 | 1,298 | 1,268 | 1,270 | +11 | +0.9% | 1,800 |
| 2012/05/29 | 1,252 | 1,259 | 1,230 | 1,259 | +4 | +0.3% | 3,500 |
| 2012/05/28 | 1,261 | 1,261 | 1,251 | 1,255 | -6 | -0.5% | 1,200 |
| 2012/05/25 | 1,250 | 1,261 | 1,250 | 1,261 | +18 | +1.4% | 600 |
| 2012/05/24 | 1,250 | 1,260 | 1,232 | 1,243 | +3 | +0.2% | 5,500 |
| 2012/05/23 | 1,268 | 1,271 | 1,240 | 1,240 | -25 | -2% | 6,100 |
3101～
3150
件表示中 / 3675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 | 422,000円 | +4.3% | +1.8% | 3.55% | 17.06倍 | 1.82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 |
| 日セラミ | 252,800円 | +3.9% | +2.7% | 4.94% | 12.89倍 | 1.10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 |
| ＯＢＡＲＡ－Ｇ | 318,000円 | -0.7% | -5.1% | 4.72% | 7.93倍 | 0.69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 |
| イリソ電子 | 241,800円 | -0.5% | -34.6% | 4.14% | 38.62倍 | 0.74倍 |
|
コネクター大手の一角。車載用途が柱。ＦＡ、ゲーム、家電関連も。製品の大半がカスタム品 |
| ホーチキ | 220,900円 | +5.9% | +16.9% | 3.26% | 7.96倍 | 1.01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
