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 |
|---|---|---|---|---|---|---|---|
| 2010/08/05 | 1,350 | 1,360 | 1,330 | 1,349 | -11 | -0.8% | 4,800 |
| 2010/08/04 | 1,366 | 1,366 | 1,345 | 1,360 | -25 | -1.8% | 2,500 |
| 2010/08/03 | 1,390 | 1,397 | 1,369 | 1,385 | +17 | +1.2% | 1,800 |
| 2010/08/02 | 1,395 | 1,395 | 1,366 | 1,368 | -22 | -1.6% | 3,500 |
| 2010/07/30 | 1,390 | 1,400 | 1,360 | 1,390 | -10 | -0.7% | 5,300 |
| 2010/07/29 | 1,390 | 1,400 | 1,371 | 1,400 | +10 | +0.7% | 11,000 |
| 2010/07/28 | 1,346 | 1,402 | 1,346 | 1,390 | +1 | +0.1% | 13,200 |
| 2010/07/27 | 1,385 | 1,395 | 1,379 | 1,389 | +9 | +0.7% | 2,400 |
| 2010/07/26 | 1,350 | 1,395 | 1,331 | 1,380 | +55 | +4.2% | 3,600 |
| 2010/07/23 | 1,310 | 1,325 | 1,300 | 1,325 | +25 | +1.9% | 4,000 |
| 2010/07/22 | 1,300 | 1,302 | 1,281 | 1,300 | -10 | -0.8% | 2,200 |
| 2010/07/21 | 1,311 | 1,312 | 1,310 | 1,310 | -25 | -1.9% | 1,100 |
| 2010/07/20 | 1,321 | 1,340 | 1,294 | 1,335 | -16 | -1.2% | 1,600 |
| 2010/07/16 | 1,350 | 1,352 | 1,349 | 1,351 | -29 | -2.1% | 1,900 |
| 2010/07/15 | 1,400 | 1,400 | 1,375 | 1,380 | +20 | +1.5% | 7,500 |
| 2010/07/14 | 1,331 | 1,360 | 1,331 | 1,360 | +34 | +2.6% | 2,800 |
| 2010/07/13 | 1,311 | 1,350 | 1,311 | 1,326 | -44 | -3.2% | 9,800 |
| 2010/07/12 | 1,347 | 1,370 | 1,346 | 1,370 | +25 | +1.9% | 7,200 |
| 2010/07/09 | 1,363 | 1,363 | 1,345 | 1,345 | +1 | +0.1% | 2,400 |
| 2010/07/08 | 1,331 | 1,345 | 1,325 | 1,344 | +14 | +1.1% | 5,200 |
| 2010/07/07 | 1,340 | 1,340 | 1,315 | 1,330 | ±0 | ±0% | 1,300 |
| 2010/07/06 | 1,290 | 1,330 | 1,290 | 1,330 | ±0 | ±0% | 700 |
| 2010/07/05 | 1,280 | 1,330 | 1,280 | 1,330 | +20 | +1.5% | 1,000 |
| 2010/07/02 | 1,300 | 1,310 | 1,270 | 1,310 | ±0 | ±0% | 1,000 |
| 2010/07/01 | 1,287 | 1,310 | 1,287 | 1,310 | -7 | -0.5% | 2,900 |
| 2010/06/30 | 1,230 | 1,318 | 1,230 | 1,317 | +27 | +2.1% | 7,700 |
| 2010/06/29 | 1,335 | 1,335 | 1,290 | 1,290 | +15 | +1.2% | 7,600 |
| 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 |
3501～
3550
件表示中 / 3586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 | 338,500円 | -1.2% | -9.5% | 4.43% | 15.19倍 | 1.46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 | 252,000円 | +33.7% | +195.1% | 3.53% | 8.44倍 | 1.25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 | 547,000円 | +9.8% | +33.0% | 1.10% | 10.07倍 | 0.91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 | 277,200円 | +1.6% | -18.4% | 4.69% | 12.60倍 | 0.70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 |
| コーセル | 119,700円 | -8.3% | -30.6% | 4.59% | 13.34倍 | 1.05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。台湾ＬＩＴＥ－ＯＮ社が筆頭株主に |
市場注目の銘柄
チャート関連のコラム
