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 |
|---|---|---|---|---|---|---|---|
| 2023/06/21 | 6,210 | 6,470 | 6,160 | 6,470 | +200 | +3.2% | 43,300 |
| 2023/06/20 | 6,280 | 6,310 | 6,150 | 6,270 | -10 | -0.2% | 16,800 |
| 2023/06/19 | 6,110 | 6,350 | 6,080 | 6,280 | +80 | +1.3% | 52,700 |
| 2023/06/16 | 6,300 | 6,420 | 6,070 | 6,200 | -150 | -2.4% | 67,900 |
| 2023/06/15 | 5,850 | 6,420 | 5,850 | 6,350 | +530 | +9.1% | 134,900 |
| 2023/06/14 | 5,810 | 5,830 | 5,740 | 5,820 | +80 | +1.4% | 33,900 |
| 2023/06/13 | 5,820 | 5,850 | 5,740 | 5,740 | -50 | -0.9% | 41,300 |
| 2023/06/12 | 5,740 | 5,820 | 5,670 | 5,790 | +80 | +1.4% | 23,200 |
| 2023/06/09 | 5,640 | 5,740 | 5,640 | 5,710 | +40 | +0.7% | 24,400 |
| 2023/06/08 | 5,870 | 5,910 | 5,630 | 5,670 | -200 | -3.4% | 42,900 |
| 2023/06/07 | 5,900 | 5,970 | 5,840 | 5,870 | ±0 | ±0% | 31,200 |
| 2023/06/06 | 5,970 | 5,970 | 5,870 | 5,870 | -90 | -1.5% | 19,400 |
| 2023/06/05 | 5,880 | 5,970 | 5,830 | 5,960 | +130 | +2.2% | 28,100 |
| 2023/06/02 | 5,860 | 5,880 | 5,790 | 5,830 | -30 | -0.5% | 23,000 |
| 2023/06/01 | 5,980 | 5,980 | 5,850 | 5,860 | -40 | -0.7% | 16,400 |
| 2023/05/31 | 5,980 | 6,010 | 5,870 | 5,900 | -180 | -3% | 47,100 |
| 2023/05/30 | 5,970 | 6,090 | 5,890 | 6,080 | +140 | +2.4% | 36,800 |
| 2023/05/29 | 6,050 | 6,090 | 5,940 | 5,940 | -40 | -0.7% | 38,600 |
| 2023/05/26 | 5,970 | 6,130 | 5,970 | 5,980 | +10 | +0.2% | 53,100 |
| 2023/05/25 | 5,840 | 5,980 | 5,830 | 5,970 | +60 | +1% | 29,400 |
| 2023/05/24 | 5,970 | 5,970 | 5,840 | 5,910 | -90 | -1.5% | 46,900 |
| 2023/05/23 | 5,930 | 6,240 | 5,870 | 6,000 | +240 | +4.2% | 110,300 |
| 2023/05/22 | 5,550 | 5,760 | 5,540 | 5,760 | +170 | +3% | 37,300 |
| 2023/05/19 | 5,650 | 5,690 | 5,590 | 5,590 | -50 | -0.9% | 22,100 |
| 2023/05/18 | 5,540 | 5,650 | 5,540 | 5,640 | +150 | +2.7% | 32,500 |
| 2023/05/17 | 5,490 | 5,570 | 5,480 | 5,490 | ±0 | ±0% | 23,700 |
| 2023/05/16 | 5,460 | 5,630 | 5,430 | 5,490 | ±0 | ±0% | 55,300 |
| 2023/05/15 | 5,630 | 5,630 | 5,410 | 5,490 | -180 | -3.2% | 61,200 |
| 2023/05/12 | 5,270 | 5,670 | 5,250 | 5,670 | -100 | -1.7% | 126,900 |
| 2023/05/11 | 5,840 | 5,850 | 5,710 | 5,770 | -80 | -1.4% | 17,900 |
| 2023/05/10 | 5,800 | 5,900 | 5,800 | 5,850 | +10 | +0.2% | 14,400 |
| 2023/05/09 | 5,830 | 5,880 | 5,800 | 5,840 | +10 | +0.2% | 18,300 |
| 2023/05/08 | 5,850 | 5,860 | 5,790 | 5,830 | +30 | +0.5% | 11,100 |
| 2023/05/02 | 5,730 | 5,840 | 5,670 | 5,800 | +90 | +1.6% | 21,100 |
| 2023/05/01 | 5,720 | 5,740 | 5,640 | 5,710 | +30 | +0.5% | 13,700 |
| 2023/04/28 | 5,670 | 5,710 | 5,620 | 5,680 | +90 | +1.6% | 17,300 |
| 2023/04/27 | 5,540 | 5,590 | 5,520 | 5,590 | +60 | +1.1% | 11,800 |
| 2023/04/26 | 5,670 | 5,690 | 5,530 | 5,530 | -140 | -2.5% | 17,200 |
| 2023/04/25 | 5,710 | 5,750 | 5,650 | 5,670 | -10 | -0.2% | 21,800 |
| 2023/04/24 | 5,730 | 5,730 | 5,630 | 5,680 | -30 | -0.5% | 18,700 |
| 2023/04/21 | 5,760 | 5,830 | 5,710 | 5,710 | -50 | -0.9% | 11,900 |
| 2023/04/20 | 5,760 | 5,780 | 5,670 | 5,760 | -30 | -0.5% | 20,400 |
| 2023/04/19 | 5,740 | 5,790 | 5,630 | 5,790 | +130 | +2.3% | 21,400 |
| 2023/04/18 | 5,790 | 5,800 | 5,630 | 5,660 | -130 | -2.2% | 23,800 |
| 2023/04/17 | 5,890 | 5,890 | 5,770 | 5,790 | -50 | -0.9% | 15,500 |
| 2023/04/14 | 5,960 | 5,960 | 5,840 | 5,840 | -30 | -0.5% | 21,300 |
| 2023/04/13 | 5,920 | 5,950 | 5,830 | 5,870 | -80 | -1.3% | 24,000 |
| 2023/04/12 | 6,010 | 6,010 | 5,900 | 5,950 | -30 | -0.5% | 22,100 |
| 2023/04/11 | 5,950 | 6,020 | 5,850 | 5,980 | +150 | +2.6% | 24,900 |
| 2023/04/10 | 5,840 | 5,910 | 5,800 | 5,830 | +70 | +1.2% | 26,100 |
351～
400
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
