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 |
|---|---|---|---|---|---|---|---|
| 2023/10/26 | 5,680 | 5,680 | 5,530 | 5,540 | -180 | -3.1% | 17,800 |
| 2023/10/25 | 5,730 | 5,750 | 5,680 | 5,720 | +40 | +0.7% | 11,300 |
| 2023/10/24 | 5,620 | 5,680 | 5,480 | 5,680 | +90 | +1.6% | 35,900 |
| 2023/10/23 | 5,810 | 5,810 | 5,590 | 5,590 | -120 | -2.1% | 22,600 |
| 2023/10/20 | 5,700 | 5,720 | 5,630 | 5,710 | -50 | -0.9% | 22,700 |
| 2023/10/19 | 5,950 | 5,950 | 5,740 | 5,760 | -240 | -4% | 29,400 |
| 2023/10/18 | 5,950 | 6,000 | 5,900 | 6,000 | +50 | +0.8% | 20,700 |
| 2023/10/17 | 5,970 | 6,030 | 5,900 | 5,950 | +110 | +1.9% | 26,100 |
| 2023/10/16 | 5,850 | 5,940 | 5,790 | 5,840 | -70 | -1.2% | 32,200 |
| 2023/10/13 | 5,940 | 5,980 | 5,880 | 5,910 | -70 | -1.2% | 27,200 |
| 2023/10/12 | 5,740 | 5,980 | 5,700 | 5,980 | +260 | +4.5% | 44,700 |
| 2023/10/11 | 5,730 | 5,750 | 5,610 | 5,720 | ±0 | ±0% | 40,300 |
| 2023/10/10 | 5,660 | 5,750 | 5,660 | 5,720 | +80 | +1.4% | 29,300 |
| 2023/10/06 | 5,680 | 5,720 | 5,620 | 5,640 | -30 | -0.5% | 44,000 |
| 2023/10/05 | 5,680 | 5,780 | 5,660 | 5,670 | +50 | +0.9% | 29,500 |
| 2023/10/04 | 5,680 | 5,730 | 5,620 | 5,620 | -160 | -2.8% | 24,000 |
| 2023/10/03 | 5,930 | 5,990 | 5,780 | 5,780 | -170 | -2.9% | 20,500 |
| 2023/10/02 | 6,030 | 6,120 | 5,920 | 5,950 | -70 | -1.2% | 22,500 |
| 2023/09/29 | 6,010 | 6,140 | 5,960 | 6,020 | +60 | +1% | 28,100 |
| 2023/09/28 | 5,930 | 6,000 | 5,870 | 5,960 | +100 | +1.7% | 29,800 |
| 2023/09/27 | 5,810 | 5,870 | 5,780 | 5,860 | -50 | -0.8% | 28,000 |
| 2023/09/26 | 6,140 | 6,140 | 5,900 | 5,910 | -200 | -3.3% | 40,300 |
| 2023/09/25 | 6,020 | 6,160 | 6,020 | 6,110 | -10 | -0.2% | 28,900 |
| 2023/09/22 | 6,070 | 6,140 | 6,000 | 6,120 | +50 | +0.8% | 26,900 |
| 2023/09/21 | 6,110 | 6,120 | 6,010 | 6,070 | -80 | -1.3% | 34,000 |
| 2023/09/20 | 6,100 | 6,180 | 6,090 | 6,150 | +90 | +1.5% | 20,600 |
| 2023/09/19 | 6,110 | 6,110 | 5,990 | 6,060 | -30 | -0.5% | 42,800 |
| 2023/09/15 | 6,030 | 6,130 | 5,990 | 6,090 | +90 | +1.5% | 42,700 |
| 2023/09/14 | 5,970 | 6,070 | 5,960 | 6,000 | +50 | +0.8% | 22,000 |
| 2023/09/13 | 6,150 | 6,150 | 5,950 | 5,950 | -240 | -3.9% | 41,700 |
| 2023/09/12 | 6,140 | 6,190 | 6,080 | 6,190 | +50 | +0.8% | 23,700 |
| 2023/09/11 | 6,270 | 6,290 | 6,110 | 6,140 | -110 | -1.8% | 45,700 |
| 2023/09/08 | 6,290 | 6,320 | 6,200 | 6,250 | -140 | -2.2% | 39,200 |
| 2023/09/07 | 6,410 | 6,440 | 6,380 | 6,390 | -80 | -1.2% | 28,600 |
| 2023/09/06 | 6,500 | 6,590 | 6,420 | 6,470 | -130 | -2% | 39,600 |
| 2023/09/05 | 6,470 | 6,620 | 6,450 | 6,600 | +150 | +2.3% | 53,300 |
| 2023/09/04 | 6,370 | 6,460 | 6,370 | 6,450 | +70 | +1.1% | 31,300 |
| 2023/09/01 | 6,530 | 6,530 | 6,380 | 6,380 | -140 | -2.1% | 28,600 |
| 2023/08/31 | 6,590 | 6,590 | 6,510 | 6,520 | +30 | +0.5% | 20,200 |
| 2023/08/30 | 6,550 | 6,560 | 6,470 | 6,490 | -40 | -0.6% | 26,300 |
| 2023/08/29 | 6,520 | 6,600 | 6,500 | 6,530 | -20 | -0.3% | 18,600 |
| 2023/08/28 | 6,470 | 6,570 | 6,390 | 6,550 | +70 | +1.1% | 19,600 |
| 2023/08/25 | 6,540 | 6,540 | 6,470 | 6,480 | -60 | -0.9% | 12,500 |
| 2023/08/24 | 6,520 | 6,700 | 6,520 | 6,540 | -60 | -0.9% | 23,300 |
| 2023/08/23 | 6,480 | 6,600 | 6,410 | 6,600 | +50 | +0.8% | 25,800 |
| 2023/08/22 | 6,480 | 6,600 | 6,460 | 6,550 | +60 | +0.9% | 83,500 |
| 2023/08/21 | 6,970 | 6,970 | 6,460 | 6,490 | -590 | -8.3% | 136,200 |
| 2023/08/18 | 7,140 | 7,160 | 7,010 | 7,080 | -80 | -1.1% | 18,300 |
| 2023/08/17 | 7,110 | 7,180 | 7,010 | 7,160 | -30 | -0.4% | 20,500 |
| 2023/08/16 | 7,180 | 7,280 | 7,140 | 7,190 | +40 | +0.6% | 26,200 |
351～
400
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
