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 |
|---|---|---|---|---|---|---|---|
| 2011/07/26 | 1,603 | 1,635 | 1,603 | 1,617 | -3 | -0.2% | 2,400 |
| 2011/07/25 | 1,640 | 1,642 | 1,620 | 1,620 | -20 | -1.2% | 24,600 |
| 2011/07/22 | 1,640 | 1,640 | 1,626 | 1,640 | ±0 | ±0% | 3,600 |
| 2011/07/21 | 1,626 | 1,640 | 1,620 | 1,640 | ±0 | ±0% | 7,500 |
| 2011/07/20 | 1,600 | 1,640 | 1,600 | 1,640 | +40 | +2.5% | 6,700 |
| 2011/07/19 | 1,605 | 1,610 | 1,589 | 1,600 | -20 | -1.2% | 11,100 |
| 2011/07/15 | 1,611 | 1,620 | 1,605 | 1,620 | -20 | -1.2% | 1,400 |
| 2011/07/14 | 1,621 | 1,640 | 1,621 | 1,640 | ±0 | ±0% | 3,300 |
| 2011/07/13 | 1,600 | 1,661 | 1,600 | 1,640 | +45 | +2.8% | 17,800 |
| 2011/07/12 | 1,594 | 1,595 | 1,567 | 1,595 | -2 | -0.1% | 8,400 |
| 2011/07/11 | 1,600 | 1,608 | 1,597 | 1,597 | ±0 | ±0% | 3,900 |
| 2011/07/08 | 1,607 | 1,615 | 1,584 | 1,597 | -3 | -0.2% | 10,300 |
| 2011/07/07 | 1,580 | 1,600 | 1,568 | 1,600 | +20 | +1.3% | 6,800 |
| 2011/07/06 | 1,559 | 1,580 | 1,550 | 1,580 | +14 | +0.9% | 4,800 |
| 2011/07/05 | 1,565 | 1,580 | 1,556 | 1,566 | +1 | +0.1% | 6,600 |
| 2011/07/04 | 1,625 | 1,630 | 1,560 | 1,565 | -60 | -3.7% | 9,000 |
| 2011/07/01 | 1,618 | 1,625 | 1,618 | 1,625 | +1 | +0.1% | 9,700 |
| 2011/06/30 | 1,639 | 1,640 | 1,600 | 1,624 | -16 | -1% | 9,000 |
| 2011/06/29 | 1,630 | 1,640 | 1,601 | 1,640 | +15 | +0.9% | 8,800 |
| 2011/06/28 | 1,593 | 1,632 | 1,593 | 1,625 | +24 | +1.5% | 5,600 |
| 2011/06/27 | 1,627 | 1,627 | 1,590 | 1,601 | -27 | -1.7% | 7,300 |
| 2011/06/24 | 1,640 | 1,648 | 1,620 | 1,628 | -28 | -1.7% | 13,600 |
| 2011/06/23 | 1,570 | 1,660 | 1,570 | 1,656 | +56 | +3.5% | 20,700 |
| 2011/06/22 | 1,650 | 1,650 | 1,590 | 1,600 | +62 | +4% | 32,000 |
| 2011/06/21 | 1,485 | 1,538 | 1,483 | 1,538 | +60 | +4.1% | 13,500 |
| 2011/06/20 | 1,478 | 1,479 | 1,465 | 1,478 | +23 | +1.6% | 2,600 |
| 2011/06/17 | 1,494 | 1,494 | 1,455 | 1,455 | -20 | -1.4% | 6,200 |
| 2011/06/16 | 1,480 | 1,490 | 1,470 | 1,475 | -15 | -1% | 4,300 |
| 2011/06/15 | 1,460 | 1,490 | 1,447 | 1,490 | +28 | +1.9% | 7,400 |
| 2011/06/14 | 1,487 | 1,487 | 1,445 | 1,462 | -16 | -1.1% | 8,900 |
| 2011/06/13 | 1,410 | 1,478 | 1,410 | 1,478 | +68 | +4.8% | 12,000 |
| 2011/06/10 | 1,396 | 1,410 | 1,396 | 1,410 | +14 | +1% | 5,200 |
| 2011/06/09 | 1,399 | 1,405 | 1,392 | 1,396 | -4 | -0.3% | 4,600 |
| 2011/06/08 | 1,411 | 1,422 | 1,390 | 1,400 | -20 | -1.4% | 9,600 |
| 2011/06/07 | 1,410 | 1,420 | 1,396 | 1,420 | +9 | +0.6% | 8,600 |
| 2011/06/06 | 1,439 | 1,446 | 1,405 | 1,411 | -29 | -2% | 3,800 |
| 2011/06/03 | 1,453 | 1,460 | 1,427 | 1,440 | -13 | -0.9% | 2,700 |
| 2011/06/02 | 1,420 | 1,469 | 1,405 | 1,453 | -15 | -1% | 6,000 |
| 2011/06/01 | 1,439 | 1,481 | 1,439 | 1,468 | +41 | +2.9% | 10,000 |
| 2011/05/31 | 1,405 | 1,429 | 1,404 | 1,427 | +19 | +1.3% | 8,900 |
| 2011/05/30 | 1,365 | 1,408 | 1,365 | 1,408 | +40 | +2.9% | 11,900 |
| 2011/05/27 | 1,350 | 1,368 | 1,339 | 1,368 | +18 | +1.3% | 2,800 |
| 2011/05/26 | 1,338 | 1,350 | 1,331 | 1,350 | +10 | +0.7% | 4,500 |
| 2011/05/25 | 1,341 | 1,354 | 1,338 | 1,340 | -1 | -0.1% | 2,900 |
| 2011/05/24 | 1,333 | 1,350 | 1,333 | 1,341 | ±0 | ±0% | 4,300 |
| 2011/05/23 | 1,350 | 1,350 | 1,335 | 1,341 | -19 | -1.4% | 1,800 |
| 2011/05/20 | 1,388 | 1,388 | 1,360 | 1,360 | -15 | -1.1% | 3,800 |
| 2011/05/19 | 1,369 | 1,380 | 1,369 | 1,375 | +6 | +0.4% | 11,200 |
| 2011/05/18 | 1,335 | 1,369 | 1,335 | 1,369 | +32 | +2.4% | 8,400 |
| 2011/05/17 | 1,354 | 1,354 | 1,336 | 1,337 | -18 | -1.3% | 5,500 |
3351～
3400
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
