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 |
|---|---|---|---|---|---|---|---|
| 2023/08/15 | 7,260 | 7,290 | 7,140 | 7,150 | -40 | -0.6% | 19,400 |
| 2023/08/14 | 7,210 | 7,300 | 7,190 | 7,190 | -90 | -1.2% | 41,600 |
| 2023/08/10 | 7,090 | 7,280 | 7,080 | 7,280 | +190 | +2.7% | 42,000 |
| 2023/08/09 | 6,890 | 7,180 | 6,840 | 7,090 | +300 | +4.4% | 113,600 |
| 2023/08/08 | 7,330 | 7,350 | 6,700 | 6,790 | -40 | -0.6% | 177,700 |
| 2023/08/07 | 6,770 | 6,920 | 6,680 | 6,830 | +30 | +0.4% | 62,100 |
| 2023/08/04 | 6,810 | 6,850 | 6,750 | 6,800 | -100 | -1.4% | 27,500 |
| 2023/08/03 | 7,080 | 7,080 | 6,870 | 6,900 | -270 | -3.8% | 36,000 |
| 2023/08/02 | 7,050 | 7,270 | 7,050 | 7,170 | +40 | +0.6% | 35,100 |
| 2023/08/01 | 7,180 | 7,270 | 7,130 | 7,130 | -30 | -0.4% | 24,400 |
| 2023/07/31 | 7,060 | 7,180 | 7,000 | 7,160 | +200 | +2.9% | 53,700 |
| 2023/07/28 | 6,890 | 7,010 | 6,860 | 6,960 | -20 | -0.3% | 29,400 |
| 2023/07/27 | 6,980 | 7,030 | 6,910 | 6,980 | -50 | -0.7% | 26,000 |
| 2023/07/26 | 7,050 | 7,070 | 6,980 | 7,030 | -10 | -0.1% | 28,300 |
| 2023/07/25 | 7,020 | 7,160 | 6,980 | 7,040 | +110 | +1.6% | 59,100 |
| 2023/07/24 | 6,900 | 7,000 | 6,900 | 6,930 | +120 | +1.8% | 34,700 |
| 2023/07/21 | 6,780 | 6,880 | 6,640 | 6,810 | -30 | -0.4% | 34,800 |
| 2023/07/20 | 6,850 | 6,880 | 6,800 | 6,840 | -10 | -0.1% | 14,000 |
| 2023/07/19 | 6,870 | 6,980 | 6,810 | 6,850 | +10 | +0.1% | 34,200 |
| 2023/07/18 | 6,670 | 6,860 | 6,670 | 6,840 | +140 | +2.1% | 26,600 |
| 2023/07/14 | 6,850 | 6,850 | 6,640 | 6,700 | +50 | +0.8% | 39,200 |
| 2023/07/13 | 6,730 | 6,730 | 6,620 | 6,650 | -20 | -0.3% | 19,900 |
| 2023/07/12 | 6,850 | 6,910 | 6,670 | 6,670 | -130 | -1.9% | 26,100 |
| 2023/07/11 | 6,840 | 6,940 | 6,780 | 6,800 | -40 | -0.6% | 40,000 |
| 2023/07/10 | 6,910 | 6,910 | 6,810 | 6,840 | +60 | +0.9% | 21,000 |
| 2023/07/07 | 6,750 | 6,940 | 6,750 | 6,780 | -40 | -0.6% | 38,400 |
| 2023/07/06 | 6,810 | 6,850 | 6,720 | 6,820 | ±0 | ±0% | 26,000 |
| 2023/07/05 | 6,840 | 6,930 | 6,820 | 6,820 | -40 | -0.6% | 26,600 |
| 2023/07/04 | 6,680 | 6,940 | 6,620 | 6,860 | +210 | +3.2% | 62,800 |
| 2023/07/03 | 6,670 | 6,720 | 6,590 | 6,650 | +30 | +0.5% | 23,600 |
| 2023/06/30 | 6,540 | 6,700 | 6,450 | 6,620 | +140 | +2.2% | 51,100 |
| 2023/06/29 | 6,480 | 6,530 | 6,420 | 6,480 | -40 | -0.6% | 22,100 |
| 2023/06/28 | 6,410 | 6,520 | 6,360 | 6,520 | +170 | +2.7% | 58,600 |
| 2023/06/27 | 6,350 | 6,390 | 6,270 | 6,350 | -100 | -1.6% | 32,000 |
| 2023/06/26 | 6,350 | 6,560 | 6,250 | 6,450 | +100 | +1.6% | 49,000 |
| 2023/06/23 | 6,400 | 6,470 | 6,260 | 6,350 | ±0 | ±0% | 33,100 |
| 2023/06/22 | 6,440 | 6,460 | 6,350 | 6,350 | -120 | -1.9% | 28,300 |
| 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 |
401～
450
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
