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 |
|---|---|---|---|---|---|---|---|
| 2010/09/01 | 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 |
| 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 |
3601～
3650
件表示中 / 3705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 | 599,000円 | - | - | - | - | 2.45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 |
| メガチップス | 497,500円 | -0.8% | +3.5% | 2.81% | 21.23倍 | 0.72倍 |
|
特定用途向け半導体ファブレスメーカー。任天堂向け主体。新たな収益柱として通信事業を育成 |
| 象 印 | 134,800円 | +2.6% | -12.9% | 2.97% | 20.82倍 | 1.02倍 |
|
調理用家電・リビング用品の専業大手。海外生産比率が５割超。台湾などアジアと北米に強い |
| ＥＩＺＯ | 202,500円 | +5.6% | +33.9% | 5.43% | 18.94倍 | 0.67倍 |
|
ヘルスケアや航空管制など特定産業用からアミューズメント用まで。映像技術の総合企業標榜 |
| 古野電 | 266,100円 | +0.4% | -11.7% | 4.13% | 9.34倍 | 1.16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 |
市場注目の銘柄
チャート関連のコラム
