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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 2011/10/25 | 1,245 | 1,294 | 1,245 | 1,279 | +52 | +4.2% | 15,400 |
| 2011/10/24 | 1,204 | 1,227 | 1,180 | 1,227 | +77 | +6.7% | 19,900 |
| 2011/10/21 | 1,177 | 1,177 | 1,150 | 1,150 | -13 | -1.1% | 4,900 |
| 2011/10/20 | 1,175 | 1,180 | 1,163 | 1,163 | -13 | -1.1% | 5,700 |
| 2011/10/19 | 1,163 | 1,179 | 1,163 | 1,176 | +22 | +1.9% | 11,600 |
| 2011/10/18 | 1,175 | 1,199 | 1,154 | 1,154 | -33 | -2.8% | 10,900 |
| 2011/10/17 | 1,153 | 1,190 | 1,153 | 1,187 | +37 | +3.2% | 11,900 |
| 2011/10/14 | 1,178 | 1,178 | 1,144 | 1,150 | -12 | -1% | 23,300 |
| 2011/10/13 | 1,152 | 1,174 | 1,128 | 1,162 | +12 | +1% | 32,300 |
| 2011/10/12 | 1,203 | 1,203 | 1,120 | 1,150 | -54 | -4.5% | 24,600 |
| 2011/10/11 | 1,215 | 1,225 | 1,190 | 1,204 | +4 | +0.3% | 8,800 |
| 2011/10/07 | 1,202 | 1,230 | 1,195 | 1,200 | -2 | -0.2% | 9,200 |
3251～
3300
件表示中 / 3673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 | 435,000円 | +4.3% | +1.8% | 3.45% | 17.58倍 | 1.88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 |
| ＩＤＥＣ | 222,900円 | -8.0% | -54.9% | 5.83% | 46.28倍 | 1.03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 |
| 日セラミ | 260,000円 | +3.9% | +2.7% | 4.81% | 13.26倍 | 1.13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 | 211,900円 | +8.8% | +53.0% | 4.25% | 7.44倍 | 0.98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 |
| ＯＢＡＲＡ－Ｇ | 319,000円 | -0.7% | -5.1% | 4.70% | 7.95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 |
市場注目の銘柄
チャート関連のコラム
