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 |
|---|---|---|---|---|---|---|---|
| 2011/05/16 | 1,383 | 1,383 | 1,330 | 1,355 | -30 | -2.2% | 5,700 |
| 2011/05/13 | 1,400 | 1,400 | 1,375 | 1,385 | -6 | -0.4% | 6,600 |
| 2011/05/12 | 1,385 | 1,425 | 1,375 | 1,391 | -24 | -1.7% | 10,000 |
| 2011/05/11 | 1,439 | 1,439 | 1,410 | 1,415 | +16 | +1.1% | 14,900 |
| 2011/05/10 | 1,330 | 1,439 | 1,330 | 1,399 | +40 | +2.9% | 41,100 |
| 2011/05/09 | 1,345 | 1,371 | 1,341 | 1,359 | +19 | +1.4% | 12,500 |
| 2011/05/06 | 1,340 | 1,350 | 1,335 | 1,340 | -18 | -1.3% | 3,800 |
| 2011/05/02 | 1,350 | 1,358 | 1,347 | 1,358 | +22 | +1.6% | 11,700 |
| 2011/04/28 | 1,349 | 1,350 | 1,336 | 1,336 | -19 | -1.4% | 5,600 |
| 2011/04/27 | 1,351 | 1,355 | 1,336 | 1,355 | +19 | +1.4% | 7,800 |
| 2011/04/26 | 1,356 | 1,358 | 1,336 | 1,336 | -24 | -1.8% | 5,000 |
| 2011/04/25 | 1,368 | 1,375 | 1,350 | 1,360 | +21 | +1.6% | 4,500 |
| 2011/04/22 | 1,324 | 1,345 | 1,315 | 1,339 | +24 | +1.8% | 7,800 |
| 2011/04/21 | 1,310 | 1,328 | 1,310 | 1,315 | +9 | +0.7% | 3,200 |
| 2011/04/20 | 1,305 | 1,325 | 1,305 | 1,306 | +3 | +0.2% | 8,800 |
| 2011/04/19 | 1,295 | 1,311 | 1,293 | 1,303 | +7 | +0.5% | 12,700 |
| 2011/04/18 | 1,308 | 1,337 | 1,288 | 1,296 | -42 | -3.1% | 20,500 |
| 2011/04/15 | 1,345 | 1,355 | 1,334 | 1,338 | ±0 | ±0% | 7,000 |
| 2011/04/14 | 1,385 | 1,388 | 1,335 | 1,338 | +10 | +0.8% | 9,500 |
| 2011/04/13 | 1,353 | 1,370 | 1,328 | 1,328 | -44 | -3.2% | 9,600 |
| 2011/04/12 | 1,400 | 1,410 | 1,372 | 1,372 | -40 | -2.8% | 6,200 |
| 2011/04/11 | 1,382 | 1,412 | 1,382 | 1,412 | +20 | +1.4% | 3,100 |
| 2011/04/08 | 1,360 | 1,393 | 1,360 | 1,392 | +22 | +1.6% | 3,100 |
| 2011/04/07 | 1,379 | 1,384 | 1,361 | 1,370 | +11 | +0.8% | 5,400 |
| 2011/04/06 | 1,361 | 1,375 | 1,340 | 1,359 | +9 | +0.7% | 9,400 |
| 2011/04/05 | 1,402 | 1,403 | 1,350 | 1,350 | -52 | -3.7% | 14,600 |
| 2011/04/04 | 1,465 | 1,485 | 1,401 | 1,402 | -54 | -3.7% | 8,300 |
| 2011/04/01 | 1,500 | 1,507 | 1,456 | 1,456 | -39 | -2.6% | 10,200 |
| 2011/03/31 | 1,460 | 1,510 | 1,452 | 1,495 | +74 | +5.2% | 21,300 |
| 2011/03/30 | 1,388 | 1,447 | 1,385 | 1,421 | +46 | +3.3% | 19,700 |
| 2011/03/29 | 1,300 | 1,375 | 1,300 | 1,375 | +53 | +4% | 14,500 |
| 2011/03/28 | 1,356 | 1,356 | 1,310 | 1,322 | -34 | -2.5% | 22,800 |
| 2011/03/25 | 1,420 | 1,455 | 1,344 | 1,356 | -59 | -4.2% | 54,000 |
| 2011/03/24 | 1,545 | 1,545 | 1,388 | 1,415 | -170 | -10.7% | 47,400 |
| 2011/03/23 | 1,550 | 1,585 | 1,526 | 1,585 | -45 | -2.8% | 39,200 |
| 2011/03/22 | 1,510 | 1,666 | 1,500 | 1,630 | +264 | +19.3% | 71,000 |
| 2011/03/18 | 1,260 | 1,375 | 1,230 | 1,366 | +157 | +13% | 43,400 |
| 2011/03/17 | 1,129 | 1,232 | 1,085 | 1,209 | +39 | +3.3% | 32,900 |
| 2011/03/16 | 1,078 | 1,290 | 1,078 | 1,170 | +127 | +12.2% | 48,900 |
| 2011/03/15 | 1,163 | 1,164 | 1,043 | 1,043 | -300 | -22.3% | 46,000 |
| 2011/03/14 | 1,315 | 1,450 | 1,315 | 1,343 | -339 | -20.2% | 47,400 |
| 2011/03/11 | 1,670 | 1,710 | 1,670 | 1,682 | -48 | -2.8% | 8,300 |
| 2011/03/10 | 1,740 | 1,765 | 1,721 | 1,730 | +6 | +0.3% | 27,300 |
| 2011/03/09 | 1,716 | 1,735 | 1,716 | 1,724 | +8 | +0.5% | 8,200 |
| 2011/03/08 | 1,711 | 1,733 | 1,700 | 1,716 | +5 | +0.3% | 11,400 |
| 2011/03/07 | 1,709 | 1,730 | 1,680 | 1,711 | +57 | +3.4% | 21,400 |
| 2011/03/04 | 1,700 | 1,700 | 1,654 | 1,654 | -22 | -1.3% | 49,600 |
| 2011/03/03 | 1,600 | 1,679 | 1,580 | 1,676 | +94 | +5.9% | 37,100 |
| 2011/03/02 | 1,685 | 1,685 | 1,581 | 1,582 | -23 | -1.4% | 34,900 |
| 2011/03/01 | 1,593 | 1,625 | 1,590 | 1,605 | +12 | +0.8% | 10,200 |
3401～
3450
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
