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 |
---|---|---|---|---|---|---|---|
2012/03/13 | 1,420 | 1,425 | 1,405 | 1,411 | -14 | -1% | 2,200 |
2012/03/12 | 1,401 | 1,425 | 1,401 | 1,425 | +25 | +1.8% | 7,000 |
2012/03/09 | 1,405 | 1,405 | 1,388 | 1,400 | +3 | +0.2% | 8,800 |
2012/03/08 | 1,383 | 1,400 | 1,380 | 1,397 | +17 | +1.2% | 4,100 |
2012/03/07 | 1,380 | 1,400 | 1,380 | 1,380 | -19 | -1.4% | 4,500 |
2012/03/06 | 1,407 | 1,407 | 1,385 | 1,399 | -9 | -0.6% | 5,000 |
2012/03/05 | 1,398 | 1,408 | 1,386 | 1,408 | +9 | +0.6% | 3,000 |
2012/03/02 | 1,400 | 1,400 | 1,363 | 1,399 | -3 | -0.2% | 6,000 |
2012/03/01 | 1,423 | 1,430 | 1,402 | 1,402 | -23 | -1.6% | 6,500 |
2012/02/29 | 1,431 | 1,445 | 1,418 | 1,425 | -7 | -0.5% | 5,000 |
2012/02/28 | 1,454 | 1,454 | 1,423 | 1,432 | -38 | -2.6% | 10,300 |
2012/02/27 | 1,430 | 1,476 | 1,408 | 1,470 | +70 | +5% | 15,200 |
2012/02/24 | 1,347 | 1,400 | 1,347 | 1,400 | +55 | +4.1% | 14,100 |
2012/02/23 | 1,350 | 1,355 | 1,343 | 1,345 | ±0 | ±0% | 15,800 |
2012/02/22 | 1,342 | 1,351 | 1,338 | 1,345 | +4 | +0.3% | 5,300 |
2012/02/21 | 1,333 | 1,350 | 1,333 | 1,341 | +4 | +0.3% | 1,800 |
2012/02/20 | 1,334 | 1,350 | 1,334 | 1,337 | -3 | -0.2% | 6,000 |
2012/02/17 | 1,343 | 1,345 | 1,325 | 1,340 | -15 | -1.1% | 6,400 |
2012/02/16 | 1,354 | 1,360 | 1,328 | 1,355 | +2 | +0.1% | 6,700 |
2012/02/15 | 1,358 | 1,364 | 1,350 | 1,353 | -7 | -0.5% | 6,000 |
2012/02/14 | 1,340 | 1,364 | 1,331 | 1,360 | +20 | +1.5% | 9,000 |
2012/02/13 | 1,355 | 1,355 | 1,327 | 1,340 | -20 | -1.5% | 1,400 |
2012/02/10 | 1,360 | 1,364 | 1,360 | 1,360 | +3 | +0.2% | 3,600 |
2012/02/09 | 1,330 | 1,360 | 1,330 | 1,357 | +10 | +0.7% | 4,700 |
2012/02/08 | 1,319 | 1,354 | 1,318 | 1,347 | +51 | +3.9% | 12,000 |
2012/02/07 | 1,275 | 1,299 | 1,270 | 1,296 | -23 | -1.7% | 15,600 |
2012/02/06 | 1,340 | 1,340 | 1,306 | 1,319 | -1 | -0.1% | 7,800 |
2012/02/03 | 1,330 | 1,330 | 1,315 | 1,320 | -21 | -1.6% | 2,200 |
2012/02/02 | 1,342 | 1,350 | 1,340 | 1,341 | -11 | -0.8% | 6,200 |
2012/02/01 | 1,321 | 1,352 | 1,317 | 1,352 | +30 | +2.3% | 2,400 |
2012/01/31 | 1,333 | 1,341 | 1,320 | 1,322 | -18 | -1.3% | 3,500 |
2012/01/30 | 1,345 | 1,345 | 1,332 | 1,340 | -10 | -0.7% | 1,600 |
2012/01/27 | 1,354 | 1,354 | 1,344 | 1,350 | ±0 | ±0% | 1,800 |
2012/01/26 | 1,370 | 1,370 | 1,350 | 1,350 | ±0 | ±0% | 3,500 |
2012/01/25 | 1,351 | 1,351 | 1,336 | 1,350 | -1 | -0.1% | 5,800 |
2012/01/24 | 1,384 | 1,384 | 1,350 | 1,351 | -20 | -1.5% | 2,000 |
2012/01/23 | 1,366 | 1,385 | 1,354 | 1,371 | +6 | +0.4% | 1,800 |
2012/01/20 | 1,337 | 1,365 | 1,337 | 1,365 | +32 | +2.4% | 7,900 |
2012/01/19 | 1,380 | 1,385 | 1,333 | 1,333 | -47 | -3.4% | 6,800 |
2012/01/18 | 1,380 | 1,380 | 1,357 | 1,380 | ±0 | ±0% | 3,800 |
2012/01/17 | 1,380 | 1,381 | 1,380 | 1,380 | +20 | +1.5% | 400 |
2012/01/16 | 1,380 | 1,380 | 1,360 | 1,360 | -20 | -1.4% | 1,700 |
2012/01/13 | 1,390 | 1,390 | 1,380 | 1,380 | -14 | -1% | 500 |
2012/01/12 | 1,345 | 1,394 | 1,345 | 1,394 | +19 | +1.4% | 2,400 |
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 |
3201~
3250
件表示中 / 3679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 | 469,000円 | +4.3% | +1.8% | - | 18.96倍 | 4.32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 |
OKI | 87,700円 | +7.4% | -20.7% | - | 8.00倍 | 0.74倍 |
|
祖業の情報通信システムのほかプリンタ、ATM、EMSの4本柱。社会インフラシステム育成 |
古野電 | 233,800円 | +0.4% | -11.7% | - | 8.21倍 | 1.59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 |
IDEC | 218,400円 | -8.0% | -54.9% | - | 45.35倍 | 1.74倍 |
|
制御機器専業メーカー。操作スイッチ、表示ランプに強み。太陽光発電、自動認識機器など育成 |
ワコム | 49,700円 | +1.0% | -13.7% | - | 10.78倍 | 2.55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 |
市場注目の銘柄
チャート関連のコラム