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 |
|---|---|---|---|---|---|---|---|
| 2010/12/30 | 1,335 | 1,354 | 1,321 | 1,354 | +19 | +1.4% | 8,700 |
| 2010/12/29 | 1,343 | 1,344 | 1,335 | 1,335 | ±0 | ±0% | 3,600 |
| 2010/12/28 | 1,315 | 1,345 | 1,315 | 1,335 | -8 | -0.6% | 7,000 |
| 2010/12/27 | 1,345 | 1,345 | 1,326 | 1,343 | +3 | +0.2% | 10,300 |
| 2010/12/24 | 1,341 | 1,341 | 1,330 | 1,340 | -2 | -0.1% | 15,800 |
| 2010/12/22 | 1,339 | 1,350 | 1,332 | 1,342 | +3 | +0.2% | 11,900 |
| 2010/12/21 | 1,334 | 1,339 | 1,315 | 1,339 | +9 | +0.7% | 29,700 |
| 2010/12/20 | 1,339 | 1,339 | 1,316 | 1,330 | -6 | -0.4% | 6,600 |
| 2010/12/17 | 1,332 | 1,345 | 1,321 | 1,336 | -11 | -0.8% | 9,400 |
| 2010/12/16 | 1,353 | 1,353 | 1,340 | 1,347 | +1 | +0.1% | 12,200 |
| 2010/12/15 | 1,370 | 1,370 | 1,340 | 1,346 | -2 | -0.1% | 10,500 |
| 2010/12/14 | 1,319 | 1,360 | 1,310 | 1,348 | +27 | +2% | 17,900 |
| 2010/12/13 | 1,286 | 1,349 | 1,279 | 1,321 | +38 | +3% | 24,800 |
| 2010/12/10 | 1,285 | 1,285 | 1,269 | 1,283 | -2 | -0.2% | 7,000 |
| 2010/12/09 | 1,260 | 1,294 | 1,255 | 1,285 | +28 | +2.2% | 33,500 |
| 2010/12/08 | 1,250 | 1,257 | 1,247 | 1,257 | +7 | +0.6% | 19,200 |
| 2010/12/07 | 1,241 | 1,250 | 1,235 | 1,250 | -5 | -0.4% | 9,000 |
| 2010/12/06 | 1,250 | 1,255 | 1,242 | 1,255 | +8 | +0.6% | 12,400 |
| 2010/12/03 | 1,260 | 1,268 | 1,247 | 1,247 | -3 | -0.2% | 18,500 |
| 2010/12/02 | 1,270 | 1,270 | 1,247 | 1,250 | -2 | -0.2% | 15,900 |
| 2010/12/01 | 1,242 | 1,263 | 1,242 | 1,252 | +10 | +0.8% | 6,800 |
| 2010/11/30 | 1,270 | 1,270 | 1,240 | 1,242 | +11 | +0.9% | 11,900 |
| 2010/11/29 | 1,211 | 1,250 | 1,211 | 1,231 | +21 | +1.7% | 10,700 |
| 2010/11/26 | 1,231 | 1,240 | 1,206 | 1,210 | -39 | -3.1% | 11,900 |
| 2010/11/25 | 1,235 | 1,285 | 1,220 | 1,249 | +29 | +2.4% | 23,200 |
| 2010/11/24 | 1,160 | 1,247 | 1,160 | 1,220 | +40 | +3.4% | 16,300 |
| 2010/11/22 | 1,183 | 1,200 | 1,176 | 1,180 | +12 | +1% | 26,900 |
| 2010/11/19 | 1,170 | 1,181 | 1,160 | 1,168 | +18 | +1.6% | 7,200 |
| 2010/11/18 | 1,138 | 1,165 | 1,130 | 1,150 | +12 | +1.1% | 9,100 |
| 2010/11/17 | 1,144 | 1,144 | 1,108 | 1,138 | -6 | -0.5% | 5,800 |
| 2010/11/16 | 1,170 | 1,170 | 1,142 | 1,144 | -6 | -0.5% | 4,300 |
| 2010/11/15 | 1,151 | 1,158 | 1,142 | 1,150 | +8 | +0.7% | 7,400 |
| 2010/11/12 | 1,180 | 1,180 | 1,142 | 1,142 | -39 | -3.3% | 8,000 |
| 2010/11/11 | 1,201 | 1,203 | 1,180 | 1,181 | -29 | -2.4% | 12,700 |
| 2010/11/10 | 1,193 | 1,215 | 1,185 | 1,210 | +39 | +3.3% | 16,100 |
| 2010/11/09 | 1,230 | 1,230 | 1,170 | 1,171 | +25 | +2.2% | 26,100 |
| 2010/11/08 | 1,143 | 1,170 | 1,137 | 1,146 | +9 | +0.8% | 11,900 |
| 2010/11/05 | 1,144 | 1,144 | 1,120 | 1,137 | +25 | +2.2% | 13,600 |
| 2010/11/04 | 1,069 | 1,143 | 1,069 | 1,112 | +73 | +7% | 46,000 |
| 2010/11/02 | 1,040 | 1,040 | 1,025 | 1,039 | -21 | -2% | 7,800 |
| 2010/11/01 | 1,047 | 1,060 | 1,045 | 1,060 | ±0 | ±0% | 3,900 |
| 2010/10/29 | 1,060 | 1,060 | 1,042 | 1,060 | ±0 | ±0% | 5,100 |
| 2010/10/28 | 1,060 | 1,067 | 1,060 | 1,060 | +7 | +0.7% | 1,500 |
| 2010/10/27 | 1,051 | 1,055 | 1,051 | 1,053 | +2 | +0.2% | 3,600 |
| 2010/10/26 | 1,048 | 1,067 | 1,035 | 1,051 | -17 | -1.6% | 2,700 |
| 2010/10/25 | 1,068 | 1,068 | 1,060 | 1,068 | ±0 | ±0% | 4,900 |
| 2010/10/22 | 1,100 | 1,100 | 1,063 | 1,068 | -32 | -2.9% | 6,800 |
| 2010/10/21 | 1,119 | 1,125 | 1,099 | 1,100 | -19 | -1.7% | 2,400 |
| 2010/10/20 | 1,138 | 1,138 | 1,111 | 1,119 | - | - | 1,900 |
| 2010/10/19 | 0 | 0 | 0 | 0 | - | - | 0 |
3401～
3450
件表示中 / 3585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 | 336,000円 | -1.2% | -9.5% | 4.46% | 15.08倍 | 1.45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 |
| 山一電 | 250,200円 | +33.7% | +195.1% | 3.56% | 8.38倍 | 1.24倍 |
|
半導体検査用ソケット大手。半導体メーカー設備投資動向で収益振れ幅大。安定化へ新分野育成 |
| エンプラス | 543,000円 | +9.8% | +33.0% | 1.10% | 9.99倍 | 0.90倍 |
|
プラスチック主軸の高機能デバイス・微細部品メーカー。半導体、光通信、遺伝子検査関連強化 |
| アイホン | 278,700円 | +1.6% | -18.4% | 4.66% | 12.67倍 | 0.71倍 |
|
インターホン業界トップ。住宅向け中心にナースコールなど医療・介護向けも。欧米展開を加速 |
| Ｍｉｍａｋｉ | 154,500円 | +9.1% | +53.6% | 2.10% | 7.96倍 | 1.52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 |
市場注目の銘柄
チャート関連のコラム
