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 |
|---|---|---|---|---|---|---|---|
| 2010/09/29 | 1,171 | 1,210 | 1,170 | 1,205 | +15 | +1.3% | 1,900 |
| 2010/09/28 | 1,180 | 1,200 | 1,135 | 1,190 | +20 | +1.7% | 5,400 |
| 2010/09/27 | 1,129 | 1,170 | 1,129 | 1,170 | +41 | +3.6% | 3,500 |
| 2010/09/24 | 1,140 | 1,140 | 1,129 | 1,129 | -1 | -0.1% | 1,200 |
| 2010/09/22 | 1,136 | 1,139 | 1,130 | 1,130 | -5 | -0.4% | 1,700 |
| 2010/09/21 | 1,135 | 1,135 | 1,118 | 1,135 | +34 | +3.1% | 4,900 |
| 2010/09/17 | 1,109 | 1,115 | 1,098 | 1,101 | -9 | -0.8% | 5,700 |
| 2010/09/16 | 1,155 | 1,155 | 1,082 | 1,110 | -36 | -3.1% | 6,800 |
| 2010/09/15 | 1,140 | 1,148 | 1,138 | 1,146 | +6 | +0.5% | 4,000 |
| 2010/09/14 | 1,140 | 1,148 | 1,125 | 1,140 | +20 | +1.8% | 1,200 |
| 2010/09/13 | 1,128 | 1,133 | 1,115 | 1,120 | -7 | -0.6% | 3,100 |
| 2010/09/10 | 1,110 | 1,140 | 1,110 | 1,127 | +17 | +1.5% | 3,900 |
| 2010/09/09 | 1,114 | 1,114 | 1,100 | 1,110 | -10 | -0.9% | 2,300 |
| 2010/09/08 | 1,120 | 1,124 | 1,115 | 1,120 | -5 | -0.4% | 3,000 |
| 2010/09/07 | 1,110 | 1,149 | 1,110 | 1,125 | +15 | +1.4% | 1,100 |
| 2010/09/06 | 1,095 | 1,110 | 1,087 | 1,110 | +20 | +1.8% | 3,100 |
| 2010/09/03 | 1,100 | 1,100 | 1,080 | 1,090 | +10 | +0.9% | 3,100 |
| 2010/09/02 | 1,080 | 1,081 | 1,080 | 1,080 | +10 | +0.9% | 1,900 |
| 2010/09/01 | 1,061 | 1,080 | 1,050 | 1,070 | +10 | +0.9% | 5,000 |
| 2010/08/31 | 1,124 | 1,124 | 1,060 | 1,060 | -76 | -6.7% | 5,500 |
| 2010/08/30 | 1,127 | 1,149 | 1,110 | 1,136 | +12 | +1.1% | 3,500 |
| 2010/08/27 | 1,131 | 1,140 | 1,113 | 1,124 | -7 | -0.6% | 5,500 |
| 2010/08/26 | 1,160 | 1,160 | 1,130 | 1,131 | -25 | -2.2% | 1,700 |
| 2010/08/25 | 1,159 | 1,160 | 1,127 | 1,156 | -9 | -0.8% | 2,900 |
| 2010/08/24 | 1,150 | 1,165 | 1,150 | 1,165 | -15 | -1.3% | 5,900 |
| 2010/08/23 | 1,126 | 1,180 | 1,113 | 1,180 | +45 | +4% | 3,100 |
| 2010/08/20 | 1,155 | 1,185 | 1,110 | 1,135 | -50 | -4.2% | 2,700 |
| 2010/08/19 | 1,160 | 1,200 | 1,160 | 1,185 | -5 | -0.4% | 5,700 |
| 2010/08/18 | 1,200 | 1,205 | 1,189 | 1,190 | -10 | -0.8% | 1,600 |
| 2010/08/17 | 1,201 | 1,225 | 1,190 | 1,200 | -1 | -0.1% | 2,300 |
| 2010/08/16 | 1,249 | 1,249 | 1,196 | 1,201 | -52 | -4.2% | 3,800 |
| 2010/08/13 | 1,230 | 1,270 | 1,223 | 1,253 | +2 | +0.2% | 9,500 |
| 2010/08/12 | 1,288 | 1,288 | 1,230 | 1,251 | -43 | -3.3% | 6,200 |
| 2010/08/11 | 1,294 | 1,313 | 1,220 | 1,294 | -1 | -0.1% | 12,300 |
| 2010/08/10 | 1,325 | 1,353 | 1,232 | 1,295 | -85 | -6.2% | 19,400 |
| 2010/08/09 | 1,353 | 1,390 | 1,340 | 1,380 | +20 | +1.5% | 7,700 |
| 2010/08/06 | 1,319 | 1,360 | 1,319 | 1,360 | +11 | +0.8% | 3,200 |
| 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 |
3551～
3600
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
