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 |
|---|---|---|---|---|---|---|---|
| 2010/06/28 | 1,297 | 1,298 | 1,231 | 1,275 | -22 | -1.7% | 4,700 |
| 2010/06/25 | 1,330 | 1,345 | 1,270 | 1,297 | -33 | -2.5% | 3,800 |
| 2010/06/24 | 1,340 | 1,360 | 1,330 | 1,330 | -40 | -2.9% | 4,300 |
| 2010/06/23 | 1,333 | 1,373 | 1,333 | 1,370 | -23 | -1.7% | 2,400 |
| 2010/06/22 | 1,380 | 1,396 | 1,369 | 1,393 | -5 | -0.4% | 1,300 |
| 2010/06/21 | 1,368 | 1,403 | 1,368 | 1,398 | +31 | +2.3% | 3,500 |
| 2010/06/18 | 1,380 | 1,380 | 1,365 | 1,367 | -26 | -1.9% | 6,700 |
| 2010/06/17 | 1,422 | 1,422 | 1,391 | 1,393 | -28 | -2% | 6,100 |
| 2010/06/16 | 1,430 | 1,430 | 1,400 | 1,421 | +1 | +0.1% | 12,300 |
| 2010/06/15 | 1,430 | 1,430 | 1,410 | 1,420 | ±0 | ±0% | 9,900 |
| 2010/06/14 | 1,420 | 1,424 | 1,414 | 1,420 | +10 | +0.7% | 23,400 |
| 2010/06/11 | 1,429 | 1,429 | 1,380 | 1,410 | +50 | +3.7% | 18,400 |
| 2010/06/10 | 1,349 | 1,363 | 1,349 | 1,360 | +20 | +1.5% | 6,800 |
| 2010/06/09 | 1,350 | 1,350 | 1,340 | 1,340 | -10 | -0.7% | 1,600 |
| 2010/06/08 | 1,305 | 1,350 | 1,300 | 1,350 | +15 | +1.1% | 19,400 |
| 2010/06/07 | 1,348 | 1,355 | 1,334 | 1,335 | -43 | -3.1% | 9,600 |
| 2010/06/04 | 1,386 | 1,399 | 1,351 | 1,378 | -8 | -0.6% | 7,800 |
| 2010/06/03 | 1,400 | 1,400 | 1,375 | 1,386 | +26 | +1.9% | 2,900 |
| 2010/06/02 | 1,380 | 1,380 | 1,347 | 1,360 | -25 | -1.8% | 6,300 |
| 2010/06/01 | 1,388 | 1,388 | 1,382 | 1,385 | +3 | +0.2% | 500 |
| 2010/05/31 | 1,378 | 1,400 | 1,375 | 1,382 | +7 | +0.5% | 6,700 |
| 2010/05/28 | 1,350 | 1,380 | 1,345 | 1,375 | +77 | +5.9% | 14,200 |
| 2010/05/27 | 1,230 | 1,298 | 1,230 | 1,298 | +68 | +5.5% | 4,100 |
| 2010/05/26 | 1,256 | 1,260 | 1,210 | 1,230 | -16 | -1.3% | 2,200 |
| 2010/05/25 | 1,290 | 1,290 | 1,202 | 1,246 | -44 | -3.4% | 6,500 |
| 2010/05/24 | 1,300 | 1,330 | 1,280 | 1,290 | +20 | +1.6% | 10,100 |
| 2010/05/21 | 1,236 | 1,270 | 1,190 | 1,270 | -9 | -0.7% | 21,900 |
| 2010/05/20 | 1,350 | 1,350 | 1,270 | 1,279 | -82 | -6% | 16,400 |
| 2010/05/19 | 1,350 | 1,387 | 1,347 | 1,361 | -27 | -1.9% | 20,100 |
| 2010/05/18 | 1,400 | 1,400 | 1,371 | 1,388 | +19 | +1.4% | 8,000 |
| 2010/05/17 | 1,401 | 1,434 | 1,362 | 1,369 | -69 | -4.8% | 16,500 |
| 2010/05/14 | 1,432 | 1,537 | 1,432 | 1,438 | -42 | -2.8% | 24,300 |
| 2010/05/13 | 1,391 | 1,506 | 1,363 | 1,480 | +138 | +10.3% | 57,200 |
| 2010/05/12 | 1,374 | 1,397 | 1,342 | 1,342 | -17 | -1.3% | 46,700 |
| 2010/05/11 | 1,335 | 1,387 | 1,283 | 1,359 | +128 | +10.4% | 76,600 |
| 2010/05/10 | 1,204 | 1,252 | 1,204 | 1,231 | -31 | -2.5% | 14,000 |
| 2010/05/07 | 1,260 | 1,285 | 1,250 | 1,262 | +22 | +1.8% | 37,800 |
| 2010/05/06 | 1,215 | 1,250 | 1,201 | 1,240 | -3 | -0.2% | 10,700 |
| 2010/04/30 | 1,280 | 1,280 | 1,243 | 1,243 | -19 | -1.5% | 5,900 |
| 2010/04/28 | 1,230 | 1,270 | 1,230 | 1,262 | -36 | -2.8% | 14,200 |
| 2010/04/27 | 1,291 | 1,300 | 1,288 | 1,298 | +7 | +0.5% | 11,000 |
| 2010/04/26 | 1,260 | 1,291 | 1,258 | 1,291 | +33 | +2.6% | 11,200 |
| 2010/04/23 | 1,255 | 1,260 | 1,251 | 1,258 | +7 | +0.6% | 6,500 |
| 2010/04/22 | 1,275 | 1,275 | 1,251 | 1,251 | -15 | -1.2% | 12,600 |
| 2010/04/21 | 1,223 | 1,271 | 1,222 | 1,266 | +45 | +3.7% | 19,000 |
| 2010/04/20 | 1,220 | 1,221 | 1,220 | 1,221 | +11 | +0.9% | 1,400 |
| 2010/04/19 | 1,220 | 1,220 | 1,210 | 1,210 | -11 | -0.9% | 3,400 |
| 2010/04/16 | 1,249 | 1,249 | 1,221 | 1,221 | -26 | -2.1% | 1,900 |
| 2010/04/15 | 1,245 | 1,254 | 1,241 | 1,247 | +2 | +0.2% | 19,600 |
| 2010/04/14 | 1,225 | 1,250 | 1,220 | 1,245 | +15 | +1.2% | 3,900 |
3401～
3450
件表示中 / 3459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 | 644,000円 | -1.2% | -9.5% | 4.66% | 14.63倍 | 1.40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 |
| コーセル | 142,700円 | +13.5% | +38.5% | 3.71% | 9.47倍 | 1.04倍 |
|
産業機器向け等スイッチング電源の標準品で国内２位。中国・無錫工場への生産移管を推進 |
| Ｍｉｍａｋｉ | 156,700円 | +6.8% | +18.8% | 1.91% | 11.28倍 | 1.66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 |
| ミツバ | 108,500円 | +0.3% | -28.4% | 0.92% | 5.16倍 | 0.56倍 |
|
自動車ワイパーモーターなどが主力。ホンダ向け５割弱。旧日産系の自動車電機工業と合併 |
| ヨコオ | 200,200円 | +5.5% | +1.1% | 2.40% | 18.67倍 | 0.93倍 |
|
自動車用アンテナ国内大手。半導体・スマホ用の回路検査機器が収益源。医療用カテーテル育成 |
市場注目の銘柄
チャート関連のコラム
