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 |
|---|---|---|---|---|---|---|---|
| 2010/12/13 | 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 |
| 2010/10/18 | 1,197 | 1,198 | 1,170 | 1,198 | +31 | +2.7% | 1,400 |
| 2010/10/15 | 1,105 | 1,167 | 1,105 | 1,167 | +54 | +4.9% | 1,400 |
| 2010/10/14 | 1,122 | 1,127 | 1,100 | 1,113 | -9 | -0.8% | 2,600 |
| 2010/10/13 | 1,150 | 1,150 | 1,122 | 1,122 | -28 | -2.4% | 1,200 |
| 2010/10/12 | 1,180 | 1,180 | 1,132 | 1,150 | -9 | -0.8% | 1,400 |
| 2010/10/08 | 1,170 | 1,170 | 1,159 | 1,159 | -11 | -0.9% | 800 |
| 2010/10/07 | 1,170 | 1,170 | 1,155 | 1,170 | -5 | -0.4% | 800 |
| 2010/10/06 | 1,180 | 1,200 | 1,170 | 1,175 | -11 | -0.9% | 1,400 |
| 2010/10/05 | 1,140 | 1,186 | 1,140 | 1,186 | +23 | +2% | 700 |
| 2010/10/04 | 1,200 | 1,200 | 1,140 | 1,163 | -68 | -5.5% | 1,400 |
| 2010/10/01 | 1,232 | 1,232 | 1,231 | 1,231 | -8 | -0.6% | 1,100 |
| 2010/09/30 | 1,210 | 1,240 | 1,177 | 1,239 | +34 | +2.8% | 3,900 |
3501～
3550
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
