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 |
|---|---|---|---|---|---|---|---|
| 2012/01/11 | 1,370 | 1,375 | 1,368 | 1,375 | +5 | +0.4% | 6,500 |
| 2012/01/10 | 1,411 | 1,419 | 1,370 | 1,370 | -60 | -4.2% | 3,000 |
| 2012/01/06 | 1,420 | 1,439 | 1,420 | 1,430 | -4 | -0.3% | 1,800 |
| 2012/01/05 | 1,420 | 1,440 | 1,420 | 1,434 | +32 | +2.3% | 4,300 |
| 2012/01/04 | 1,445 | 1,445 | 1,400 | 1,402 | -38 | -2.6% | 1,900 |
| 2011/12/30 | 1,425 | 1,470 | 1,420 | 1,440 | +16 | +1.1% | 5,800 |
| 2011/12/29 | 1,390 | 1,424 | 1,390 | 1,424 | +28 | +2% | 14,600 |
| 2011/12/28 | 1,368 | 1,397 | 1,368 | 1,396 | +26 | +1.9% | 3,300 |
| 2011/12/27 | 1,375 | 1,375 | 1,360 | 1,370 | -5 | -0.4% | 2,700 |
| 2011/12/26 | 1,380 | 1,380 | 1,360 | 1,375 | -3 | -0.2% | 3,700 |
| 2011/12/22 | 1,378 | 1,378 | 1,356 | 1,378 | ±0 | ±0% | 600 |
| 2011/12/21 | 1,370 | 1,378 | 1,337 | 1,378 | +28 | +2.1% | 5,500 |
| 2011/12/20 | 1,339 | 1,350 | 1,330 | 1,350 | ±0 | ±0% | 1,600 |
| 2011/12/19 | 1,305 | 1,350 | 1,300 | 1,350 | +25 | +1.9% | 4,300 |
| 2011/12/16 | 1,338 | 1,338 | 1,320 | 1,325 | -16 | -1.2% | 1,100 |
| 2011/12/15 | 1,375 | 1,375 | 1,333 | 1,341 | -44 | -3.2% | 5,100 |
| 2011/12/14 | 1,408 | 1,408 | 1,385 | 1,385 | -15 | -1.1% | 11,500 |
| 2011/12/13 | 1,390 | 1,400 | 1,388 | 1,400 | ±0 | ±0% | 6,900 |
| 2011/12/12 | 1,395 | 1,400 | 1,380 | 1,400 | +5 | +0.4% | 17,300 |
| 2011/12/09 | 1,400 | 1,401 | 1,377 | 1,395 | -13 | -0.9% | 4,700 |
| 2011/12/08 | 1,366 | 1,408 | 1,360 | 1,408 | +42 | +3.1% | 15,500 |
| 2011/12/07 | 1,350 | 1,370 | 1,350 | 1,366 | +36 | +2.7% | 13,000 |
| 2011/12/06 | 1,366 | 1,366 | 1,330 | 1,330 | -36 | -2.6% | 2,800 |
| 2011/12/05 | 1,358 | 1,392 | 1,356 | 1,366 | +7 | +0.5% | 6,800 |
| 2011/12/02 | 1,360 | 1,375 | 1,345 | 1,359 | -1 | -0.1% | 3,100 |
| 2011/12/01 | 1,321 | 1,378 | 1,321 | 1,360 | +50 | +3.8% | 6,500 |
| 2011/11/30 | 1,310 | 1,344 | 1,305 | 1,310 | -1 | -0.1% | 4,900 |
| 2011/11/29 | 1,317 | 1,317 | 1,288 | 1,311 | -9 | -0.7% | 4,200 |
| 2011/11/28 | 1,300 | 1,338 | 1,288 | 1,320 | +20 | +1.5% | 4,300 |
| 2011/11/25 | 1,279 | 1,301 | 1,275 | 1,300 | +21 | +1.6% | 3,100 |
| 2011/11/24 | 1,272 | 1,293 | 1,260 | 1,279 | -16 | -1.2% | 1,700 |
| 2011/11/22 | 1,252 | 1,295 | 1,231 | 1,295 | +29 | +2.3% | 3,000 |
| 2011/11/21 | 1,272 | 1,275 | 1,260 | 1,266 | -23 | -1.8% | 1,900 |
| 2011/11/18 | 1,260 | 1,289 | 1,255 | 1,289 | +4 | +0.3% | 1,300 |
| 2011/11/17 | 1,256 | 1,285 | 1,256 | 1,285 | -1 | -0.1% | 1,900 |
| 2011/11/16 | 1,272 | 1,290 | 1,266 | 1,286 | +28 | +2.2% | 7,800 |
| 2011/11/15 | 1,256 | 1,268 | 1,250 | 1,258 | -10 | -0.8% | 4,400 |
| 2011/11/14 | 1,244 | 1,270 | 1,235 | 1,268 | +8 | +0.6% | 3,100 |
| 2011/11/11 | 1,273 | 1,273 | 1,245 | 1,260 | +11 | +0.9% | 6,800 |
| 2011/11/10 | 1,230 | 1,250 | 1,187 | 1,249 | -3 | -0.2% | 4,700 |
| 2011/11/09 | 1,273 | 1,273 | 1,240 | 1,252 | -1 | -0.1% | 4,500 |
| 2011/11/08 | 1,239 | 1,260 | 1,226 | 1,253 | +43 | +3.6% | 6,500 |
| 2011/11/07 | 1,250 | 1,250 | 1,202 | 1,210 | -20 | -1.6% | 6,500 |
| 2011/11/04 | 1,285 | 1,285 | 1,206 | 1,230 | +56 | +4.8% | 9,300 |
| 2011/11/02 | 1,183 | 1,190 | 1,162 | 1,174 | -36 | -3% | 6,600 |
| 2011/11/01 | 1,230 | 1,230 | 1,201 | 1,210 | -22 | -1.8% | 3,400 |
| 2011/10/31 | 1,231 | 1,260 | 1,231 | 1,232 | -29 | -2.3% | 4,100 |
| 2011/10/28 | 1,311 | 1,315 | 1,236 | 1,261 | -40 | -3.1% | 12,100 |
| 2011/10/27 | 1,330 | 1,340 | 1,301 | 1,301 | -29 | -2.2% | 7,600 |
| 2011/10/26 | 1,285 | 1,352 | 1,280 | 1,330 | +51 | +4% | 20,500 |
3151～
3200
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 | 339,000円 | -1.2% | -9.5% | 4.42% | 15.21倍 | 1.46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 | 251,400円 | +33.7% | +195.1% | 3.54% | 8.42倍 | 1.25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 | 550,000円 | +9.8% | +33.0% | 1.09% | 10.12倍 | 0.91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 | 275,600円 | +1.6% | -18.4% | 4.72% | 12.53倍 | 0.70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 | 154,700円 | +9.1% | +53.6% | 2.10% | 7.97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
