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 |
---|---|---|---|---|---|---|---|
2024/05/10 | 6,010 | 6,020 | 5,930 | 5,950 | -50 | -0.8% | 22,500 |
2024/05/09 | 6,020 | 6,050 | 5,950 | 6,000 | ±0 | ±0% | 14,100 |
2024/05/08 | 6,030 | 6,030 | 5,970 | 6,000 | -20 | -0.3% | 9,800 |
2024/05/07 | 6,130 | 6,130 | 5,970 | 6,020 | -50 | -0.8% | 18,900 |
2024/05/02 | 6,030 | 6,070 | 6,000 | 6,070 | +20 | +0.3% | 7,900 |
2024/05/01 | 6,100 | 6,100 | 6,010 | 6,050 | -70 | -1.1% | 8,600 |
2024/04/30 | 6,010 | 6,120 | 5,980 | 6,120 | +130 | +2.2% | 22,400 |
2024/04/26 | 5,970 | 6,000 | 5,900 | 5,990 | +80 | +1.4% | 8,800 |
2024/04/25 | 6,000 | 6,020 | 5,910 | 5,910 | -50 | -0.8% | 6,800 |
2024/04/24 | 5,890 | 6,000 | 5,890 | 5,960 | +80 | +1.4% | 12,900 |
2024/04/23 | 6,000 | 6,030 | 5,830 | 5,880 | -40 | -0.7% | 10,100 |
2024/04/22 | 5,950 | 5,960 | 5,800 | 5,920 | +10 | +0.2% | 18,200 |
2024/04/19 | 6,060 | 6,060 | 5,790 | 5,910 | -150 | -2.5% | 31,400 |
2024/04/18 | 6,010 | 6,060 | 5,970 | 6,060 | +50 | +0.8% | 11,300 |
2024/04/17 | 6,000 | 6,080 | 5,970 | 6,010 | +10 | +0.2% | 18,900 |
2024/04/16 | 6,030 | 6,030 | 5,950 | 6,000 | -30 | -0.5% | 18,100 |
2024/04/15 | 6,010 | 6,050 | 5,950 | 6,030 | +90 | +1.5% | 17,800 |
2024/04/12 | 6,040 | 6,070 | 5,940 | 5,940 | -110 | -1.8% | 11,400 |
2024/04/11 | 6,060 | 6,070 | 6,040 | 6,050 | -50 | -0.8% | 5,000 |
2024/04/10 | 6,080 | 6,110 | 6,060 | 6,100 | +40 | +0.7% | 11,800 |
2024/04/09 | 5,980 | 6,080 | 5,980 | 6,060 | +40 | +0.7% | 13,900 |
2024/04/08 | 6,000 | 6,030 | 5,970 | 6,020 | +90 | +1.5% | 13,400 |
2024/04/05 | 5,940 | 5,990 | 5,890 | 5,930 | -100 | -1.7% | 15,100 |
2024/04/04 | 6,040 | 6,090 | 6,000 | 6,030 | +50 | +0.8% | 18,100 |
2024/04/03 | 6,000 | 6,060 | 5,950 | 5,980 | -80 | -1.3% | 21,700 |
2024/04/02 | 6,070 | 6,100 | 6,020 | 6,060 | -10 | -0.2% | 15,400 |
2024/04/01 | 6,100 | 6,200 | 6,050 | 6,070 | -50 | -0.8% | 21,900 |
2024/03/29 | 6,250 | 6,250 | 6,090 | 6,120 | -90 | -1.4% | 37,500 |
2024/03/28 | 6,230 | 6,300 | 6,140 | 6,210 | -230 | -3.6% | 33,300 |
2024/03/27 | 6,500 | 6,520 | 6,400 | 6,440 | +140 | +2.2% | 52,900 |
2024/03/26 | 6,240 | 6,320 | 6,210 | 6,300 | +60 | +1% | 17,700 |
2024/03/25 | 6,280 | 6,330 | 6,230 | 6,240 | -10 | -0.2% | 27,500 |
2024/03/22 | 6,320 | 6,320 | 6,240 | 6,250 | -40 | -0.6% | 17,200 |
2024/03/21 | 6,280 | 6,290 | 6,240 | 6,290 | +60 | +1% | 19,600 |
2024/03/19 | 6,350 | 6,370 | 6,210 | 6,230 | -80 | -1.3% | 29,600 |
2024/03/18 | 6,370 | 6,370 | 6,250 | 6,310 | +40 | +0.6% | 34,500 |
2024/03/15 | 6,200 | 6,300 | 6,200 | 6,270 | +70 | +1.1% | 34,400 |
2024/03/14 | 6,170 | 6,240 | 6,140 | 6,200 | +40 | +0.6% | 28,200 |
2024/03/13 | 6,250 | 6,280 | 6,140 | 6,160 | ±0 | ±0% | 36,100 |
2024/03/12 | 6,080 | 6,160 | 6,070 | 6,160 | +60 | +1% | 34,700 |
2024/03/11 | 6,170 | 6,230 | 6,050 | 6,100 | -150 | -2.4% | 49,100 |
2024/03/08 | 6,200 | 6,340 | 6,160 | 6,250 | +120 | +2% | 46,600 |
2024/03/07 | 6,290 | 6,320 | 6,080 | 6,130 | -20 | -0.3% | 66,000 |
2024/03/06 | 5,980 | 6,150 | 5,960 | 6,150 | +120 | +2% | 60,800 |
2024/03/05 | 5,990 | 6,030 | 5,920 | 6,030 | +60 | +1% | 42,400 |
2024/03/04 | 6,070 | 6,070 | 5,940 | 5,970 | +70 | +1.2% | 59,200 |
2024/03/01 | 5,960 | 6,040 | 5,860 | 5,900 | -10 | -0.2% | 59,800 |
2024/02/29 | 5,820 | 5,910 | 5,760 | 5,910 | +130 | +2.2% | 42,000 |
2024/02/28 | 5,840 | 5,870 | 5,760 | 5,780 | -60 | -1% | 35,900 |
2024/02/27 | 5,730 | 5,850 | 5,720 | 5,840 | +210 | +3.7% | 59,600 |
1~
50
件表示中 / 3452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 | 595,000円 | -2.7% | -6.5% | 3.70% | 12.11倍 | 1.38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 |
アイコム | 327,500円 | +8.6% | +35.2% | 2.96% | 13.59倍 | 0.74倍 |
|
無線機専業。アマチュア用無線、陸上業務用、海上用の3分野が柱。北米、欧州が売上の約4割 |
テラプロ | 522,000円 | +1.7% | -1.5% | 2.11% | 13.97倍 | 1.39倍 |
|
メモリー、システムLSIのテスト工程等受託。台湾合弁相手のPTIがTOBで親会社に |
Mimaki | 140,400円 | +8.8% | +13.0% | 1.78% | 12.79倍 | 1.64倍 |
|
広告・看板向け産業用IJプリンタ大手。工業製品・小物類、布地・衣料品向け育成。FA参入 |
日本CMK | 60,600円 | +7.4% | +79.3% | 3.14% | 11.36倍 | 0.72倍 |
|
プリント配線板最大手。自動車向けが約8割占める。ビルドアップ配線板など高付加価値品強化 |
市場注目の銘柄
チャート関連のコラム