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 |
|---|---|---|---|---|---|---|---|
| 2010/07/16 | 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 |
| 2010/05/26 | 1,256 | 1,260 | 1,210 | 1,230 | -16 | -1.3% | 2,200 |
| 2010/05/25 | 1,290 | 1,290 | 1,202 | 1,246 | -44 | -3.4% | 6,500 |
| 2010/05/24 | 1,300 | 1,330 | 1,280 | 1,290 | +20 | +1.6% | 10,100 |
| 2010/05/21 | 1,236 | 1,270 | 1,190 | 1,270 | -9 | -0.7% | 21,900 |
| 2010/05/20 | 1,350 | 1,350 | 1,270 | 1,279 | -82 | -6% | 16,400 |
| 2010/05/19 | 1,350 | 1,387 | 1,347 | 1,361 | -27 | -1.9% | 20,100 |
| 2010/05/18 | 1,400 | 1,400 | 1,371 | 1,388 | +19 | +1.4% | 8,000 |
| 2010/05/17 | 1,401 | 1,434 | 1,362 | 1,369 | -69 | -4.8% | 16,500 |
| 2010/05/14 | 1,432 | 1,537 | 1,432 | 1,438 | -42 | -2.8% | 24,300 |
| 2010/05/13 | 1,391 | 1,506 | 1,363 | 1,480 | +138 | +10.3% | 57,200 |
| 2010/05/12 | 1,374 | 1,397 | 1,342 | 1,342 | -17 | -1.3% | 46,700 |
| 2010/05/11 | 1,335 | 1,387 | 1,283 | 1,359 | +128 | +10.4% | 76,600 |
| 2010/05/10 | 1,204 | 1,252 | 1,204 | 1,231 | -31 | -2.5% | 14,000 |
3601～
3650
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
