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 |
|---|---|---|---|---|---|---|---|
| 2025/06/16 | 5,940 | 5,990 | 5,860 | 5,920 | -20 | -0.3% | 276,800 |
| 2025/06/13 | 5,960 | 5,960 | 5,930 | 5,940 | -20 | -0.3% | 57,600 |
| 2025/06/12 | 5,980 | 5,990 | 5,920 | 5,960 | -50 | -0.8% | 183,000 |
| 2025/06/11 | 5,980 | 6,020 | 5,980 | 6,010 | +30 | +0.5% | 78,700 |
| 2025/06/10 | 5,970 | 6,020 | 5,950 | 5,980 | ±0 | ±0% | 276,000 |
| 2025/06/09 | 6,100 | 6,110 | 5,910 | 5,980 | -120 | -2% | 533,900 |
| 2025/06/06 | 6,120 | 6,130 | 6,100 | 6,100 | -20 | -0.3% | 227,600 |
| 2025/06/05 | 6,100 | 6,140 | 6,100 | 6,120 | +20 | +0.3% | 514,100 |
| 2025/06/04 | 6,080 | 6,130 | 6,060 | 6,100 | +60 | +1% | 130,100 |
| 2025/06/03 | 6,020 | 6,080 | 6,020 | 6,040 | +70 | +1.2% | 158,900 |
| 2025/06/02 | 5,970 | 6,000 | 5,960 | 5,970 | +10 | +0.2% | 108,300 |
| 2025/05/30 | 5,960 | 5,970 | 5,940 | 5,960 | -10 | -0.2% | 154,200 |
| 2025/05/29 | 5,970 | 5,990 | 5,950 | 5,970 | ±0 | ±0% | 120,800 |
| 2025/05/28 | 5,960 | 5,980 | 5,960 | 5,970 | +20 | +0.3% | 101,700 |
| 2025/05/27 | 5,970 | 5,980 | 5,930 | 5,950 | -20 | -0.3% | 166,000 |
| 2025/05/26 | 5,990 | 5,990 | 5,960 | 5,970 | -20 | -0.3% | 114,700 |
| 2025/05/23 | 5,980 | 6,020 | 5,980 | 5,990 | ±0 | ±0% | 140,900 |
| 2025/05/22 | 6,000 | 6,010 | 5,980 | 5,990 | ±0 | ±0% | 82,600 |
| 2025/05/21 | 5,990 | 6,050 | 5,970 | 5,990 | ±0 | ±0% | 109,000 |
| 2025/05/20 | 6,000 | 6,010 | 5,960 | 5,990 | -10 | -0.2% | 136,400 |
| 2025/05/19 | 6,000 | 6,030 | 5,980 | 6,000 | +10 | +0.2% | 167,200 |
| 2025/05/16 | 6,120 | 6,120 | 5,950 | 5,990 | -130 | -2.1% | 629,600 |
| 2025/05/15 | 6,180 | 6,190 | 6,080 | 6,120 | -80 | -1.3% | 501,500 |
| 2025/05/14 | 6,210 | 6,220 | 6,190 | 6,200 | ±0 | ±0% | 107,300 |
| 2025/05/13 | 6,190 | 6,220 | 6,160 | 6,200 | +40 | +0.6% | 425,400 |
| 2025/05/12 | 6,160 | 6,210 | 6,120 | 6,160 | +20 | +0.3% | 539,100 |
| 2025/05/09 | 6,240 | 6,240 | 6,100 | 6,140 | -10 | -0.2% | 1,013,100 |
| 2025/05/08 | 5,910 | 6,190 | 5,860 | 6,150 | +240 | +4.1% | 357,100 |
| 2025/05/07 | 5,940 | 5,950 | 5,890 | 5,910 | -20 | -0.3% | 124,300 |
| 2025/05/02 | 5,950 | 5,990 | 5,900 | 5,930 | +40 | +0.7% | 149,300 |
| 2025/05/01 | 5,900 | 6,140 | 5,750 | 5,890 | -10 | -0.2% | 445,700 |
| 2025/04/30 | 5,810 | 5,900 | 5,780 | 5,900 | +90 | +1.5% | 204,100 |
| 2025/04/28 | 5,800 | 5,810 | 5,760 | 5,810 | +10 | +0.2% | 192,400 |
| 2025/04/25 | 5,780 | 5,830 | 5,740 | 5,800 | +110 | +1.9% | 337,200 |
| 2025/04/24 | 5,680 | 5,710 | 5,670 | 5,690 | +20 | +0.4% | 116,400 |
| 2025/04/23 | 5,700 | 5,750 | 5,650 | 5,670 | +110 | +2% | 220,500 |
| 2025/04/22 | 5,560 | 5,610 | 5,550 | 5,560 | +10 | +0.2% | 194,600 |
| 2025/04/21 | 5,670 | 5,750 | 5,540 | 5,550 | +80 | +1.5% | 420,300 |
| 2025/04/18 | 5,470 | 5,470 | 5,470 | 5,470 | +700 | +14.7% | 32,700 |
| 2025/04/17 | 4,760 | 4,785 | 4,750 | 4,770 | +5 | +0.1% | 74,300 |
| 2025/04/16 | 4,730 | 4,770 | 4,695 | 4,765 | +80 | +1.7% | 370,400 |
| 2025/04/15 | 4,695 | 4,705 | 4,680 | 4,685 | -5 | -0.1% | 77,000 |
| 2025/04/14 | 4,690 | 4,715 | 4,645 | 4,690 | ±0 | ±0% | 153,900 |
| 2025/04/11 | 4,630 | 4,720 | 4,615 | 4,690 | -10 | -0.2% | 326,500 |
| 2025/04/10 | 4,680 | 4,745 | 4,600 | 4,700 | +510 | +12.2% | 818,300 |
| 2025/04/09 | 4,180 | 4,220 | 4,175 | 4,190 | -30 | -0.7% | 267,000 |
| 2025/04/08 | 4,240 | 4,275 | 4,205 | 4,220 | +50 | +1.2% | 206,000 |
| 2025/04/07 | 4,265 | 4,270 | 4,090 | 4,170 | -180 | -4.1% | 606,100 |
| 2025/04/04 | 4,385 | 4,400 | 4,330 | 4,350 | -35 | -0.8% | 230,100 |
| 2025/04/03 | 4,385 | 4,420 | 4,375 | 4,385 | -30 | -0.7% | 127,800 |
1～
50
件表示中 / 3721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 | 597,000円 | - | - | - | - | 2.44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 |
| メガチップス | 485,000円 | -0.8% | +3.5% | 2.89% | 20.39倍 | 0.70倍 |
|
特定用途向け半導体ファブレスメーカー。任天堂向け主体。新たな収益柱として通信事業を育成 |
| 象 印 | 130,400円 | +2.6% | -12.9% | 3.07% | 20.13倍 | 0.99倍 |
|
調理用家電・リビング用品の専業大手。海外生産比率が５割超。台湾などアジアと北米に強い |
| ＥＩＺＯ | 208,500円 | +5.6% | +33.9% | 5.28% | 19.50倍 | 0.69倍 |
|
ヘルスケアや航空管制など特定産業用からアミューズメント用まで。映像技術の総合企業標榜 |
| ワコム | 68,500円 | -4.9% | +10.6% | 3.21% | 10.84倍 | 2.99倍 |
|
描画用のペン入力タブレットで首位。サムスンのスマホなど他社向け電子ペンシステムを供給 |
市場注目の銘柄
チャート関連のコラム
