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 |
|---|---|---|---|---|---|---|---|
| 2024/01/17 | 5,530 | 5,560 | 5,400 | 5,410 | -100 | -1.8% | 38,400 |
| 2024/01/16 | 5,650 | 5,650 | 5,500 | 5,510 | -120 | -2.1% | 25,200 |
| 2024/01/15 | 5,550 | 5,640 | 5,520 | 5,630 | +100 | +1.8% | 30,300 |
| 2024/01/12 | 5,560 | 5,580 | 5,490 | 5,530 | -30 | -0.5% | 28,300 |
| 2024/01/11 | 5,610 | 5,690 | 5,530 | 5,560 | -40 | -0.7% | 41,700 |
| 2024/01/10 | 5,640 | 5,650 | 5,600 | 5,600 | -40 | -0.7% | 19,000 |
| 2024/01/09 | 5,660 | 5,690 | 5,570 | 5,640 | ±0 | ±0% | 29,300 |
| 2024/01/05 | 5,760 | 5,760 | 5,600 | 5,640 | -50 | -0.9% | 27,200 |
| 2024/01/04 | 5,610 | 5,690 | 5,540 | 5,690 | +120 | +2.2% | 27,300 |
| 2023/12/29 | 5,530 | 5,610 | 5,470 | 5,570 | +110 | +2% | 31,200 |
| 2023/12/28 | 5,450 | 5,460 | 5,370 | 5,460 | +100 | +1.9% | 21,500 |
| 2023/12/27 | 5,260 | 5,360 | 5,260 | 5,360 | +120 | +2.3% | 31,200 |
| 2023/12/26 | 5,170 | 5,240 | 5,140 | 5,240 | +60 | +1.2% | 42,600 |
| 2023/12/25 | 5,230 | 5,270 | 5,140 | 5,180 | -100 | -1.9% | 43,900 |
| 2023/12/22 | 5,310 | 5,320 | 5,230 | 5,280 | -90 | -1.7% | 41,000 |
| 2023/12/21 | 5,350 | 5,410 | 5,310 | 5,370 | -50 | -0.9% | 29,500 |
| 2023/12/20 | 5,430 | 5,480 | 5,390 | 5,420 | +30 | +0.6% | 35,600 |
| 2023/12/19 | 5,310 | 5,430 | 5,270 | 5,390 | -10 | -0.2% | 35,100 |
| 2023/12/18 | 5,490 | 5,490 | 5,360 | 5,400 | -120 | -2.2% | 26,400 |
| 2023/12/15 | 5,550 | 5,580 | 5,490 | 5,520 | +50 | +0.9% | 25,400 |
| 2023/12/14 | 5,640 | 5,650 | 5,460 | 5,470 | -140 | -2.5% | 21,500 |
| 2023/12/13 | 5,480 | 5,610 | 5,480 | 5,610 | +140 | +2.6% | 23,400 |
| 2023/12/12 | 5,520 | 5,580 | 5,470 | 5,470 | -70 | -1.3% | 28,400 |
| 2023/12/11 | 5,500 | 5,570 | 5,450 | 5,540 | +60 | +1.1% | 29,700 |
| 2023/12/08 | 5,580 | 5,610 | 5,470 | 5,480 | -160 | -2.8% | 27,200 |
| 2023/12/07 | 5,770 | 5,770 | 5,590 | 5,640 | -190 | -3.3% | 19,900 |
| 2023/12/06 | 5,730 | 5,830 | 5,730 | 5,830 | +90 | +1.6% | 16,400 |
| 2023/12/05 | 5,800 | 5,860 | 5,740 | 5,740 | -110 | -1.9% | 22,900 |
| 2023/12/04 | 5,870 | 5,870 | 5,810 | 5,850 | +20 | +0.3% | 12,000 |
| 2023/12/01 | 5,920 | 5,920 | 5,820 | 5,830 | -120 | -2% | 16,200 |
| 2023/11/30 | 5,930 | 5,980 | 5,910 | 5,950 | +30 | +0.5% | 8,100 |
| 2023/11/29 | 5,950 | 5,980 | 5,910 | 5,920 | +10 | +0.2% | 9,600 |
| 2023/11/28 | 5,970 | 6,020 | 5,860 | 5,910 | -90 | -1.5% | 19,000 |
| 2023/11/27 | 6,000 | 6,050 | 5,950 | 6,000 | +30 | +0.5% | 21,200 |
| 2023/11/24 | 5,890 | 5,990 | 5,870 | 5,970 | +80 | +1.4% | 27,700 |
| 2023/11/22 | 5,810 | 5,900 | 5,770 | 5,890 | +80 | +1.4% | 20,300 |
| 2023/11/21 | 5,800 | 5,850 | 5,760 | 5,810 | +60 | +1% | 8,900 |
| 2023/11/20 | 5,790 | 5,890 | 5,750 | 5,750 | -110 | -1.9% | 16,800 |
| 2023/11/17 | 5,810 | 5,870 | 5,740 | 5,860 | -30 | -0.5% | 26,000 |
| 2023/11/16 | 5,770 | 5,890 | 5,660 | 5,890 | +180 | +3.2% | 31,700 |
| 2023/11/15 | 5,650 | 5,750 | 5,570 | 5,710 | +60 | +1.1% | 50,600 |
| 2023/11/14 | 5,960 | 5,960 | 5,640 | 5,650 | -290 | -4.9% | 52,500 |
| 2023/11/13 | 5,980 | 6,040 | 5,900 | 5,940 | +10 | +0.2% | 23,400 |
| 2023/11/10 | 5,860 | 5,930 | 5,820 | 5,930 | +30 | +0.5% | 11,600 |
| 2023/11/09 | 5,900 | 5,950 | 5,880 | 5,900 | ±0 | ±0% | 15,600 |
| 2023/11/08 | 5,980 | 5,980 | 5,830 | 5,900 | -10 | -0.2% | 40,200 |
| 2023/11/07 | 5,900 | 5,950 | 5,830 | 5,910 | ±0 | ±0% | 19,000 |
| 2023/11/06 | 5,830 | 5,910 | 5,820 | 5,910 | +170 | +3% | 24,200 |
| 2023/11/02 | 5,780 | 5,840 | 5,740 | 5,740 | +60 | +1.1% | 31,900 |
| 2023/11/01 | 5,700 | 5,780 | 5,630 | 5,680 | +80 | +1.4% | 45,200 |
301～
350
件表示中 / 3676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 | 419,000円 | +4.3% | +1.8% | 3.58% | 16.94倍 | 1.81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 |
| ＯＢＡＲＡ－Ｇ | 314,500円 | -0.7% | -5.1% | 4.77% | 7.84倍 | 0.68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 |
| 日セラミ | 239,500円 | +3.9% | +2.7% | 5.22% | 12.21倍 | 1.04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 | 199,200円 | +8.8% | +53.0% | 4.52% | 6.99倍 | 0.92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 |
| ホーチキ | 213,900円 | +5.9% | +16.9% | 3.37% | 7.71倍 | 0.98倍 |
|
日本初の火災報知器メーカー。防災関連２位。ＡＬＳＯＫと提携、防犯分野も展開。海外も注力 |
市場注目の銘柄
チャート関連のコラム
