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 |
|---|---|---|---|---|---|---|---|
| 2025/08/20 | 6,430 | 6,470 | 6,410 | 6,440 | +30 | +0.5% | 333,800 |
| 2025/08/19 | 6,410 | 6,430 | 6,380 | 6,410 | +30 | +0.5% | 211,900 |
| 2025/08/18 | 6,420 | 6,460 | 6,370 | 6,380 | -40 | -0.6% | 401,500 |
| 2025/08/15 | 6,410 | 6,480 | 6,390 | 6,420 | +510 | +8.6% | 816,200 |
| 2025/08/14 | 5,870 | 5,930 | 5,860 | 5,910 | +50 | +0.9% | 67,800 |
| 2025/08/13 | 5,850 | 5,880 | 5,850 | 5,860 | ±0 | ±0% | 37,400 |
| 2025/08/12 | 5,880 | 5,890 | 5,830 | 5,860 | -30 | -0.5% | 80,400 |
| 2025/08/08 | 5,910 | 5,930 | 5,890 | 5,890 | -40 | -0.7% | 71,000 |
| 2025/08/07 | 5,950 | 5,970 | 5,900 | 5,930 | -40 | -0.7% | 99,200 |
| 2025/08/06 | 5,990 | 6,000 | 5,950 | 5,970 | -30 | -0.5% | 104,500 |
| 2025/08/05 | 6,040 | 6,040 | 6,000 | 6,000 | -20 | -0.3% | 34,700 |
| 2025/08/04 | 6,030 | 6,050 | 5,970 | 6,020 | -50 | -0.8% | 161,900 |
| 2025/08/01 | 6,050 | 6,090 | 6,040 | 6,070 | ±0 | ±0% | 44,000 |
| 2025/07/31 | 6,040 | 6,090 | 6,030 | 6,070 | +30 | +0.5% | 113,100 |
| 2025/07/30 | 6,060 | 6,070 | 6,040 | 6,040 | -30 | -0.5% | 24,900 |
| 2025/07/29 | 6,060 | 6,080 | 6,000 | 6,070 | ±0 | ±0% | 151,400 |
| 2025/07/28 | 6,080 | 6,080 | 6,050 | 6,070 | -20 | -0.3% | 24,600 |
| 2025/07/25 | 6,030 | 6,090 | 6,030 | 6,090 | +50 | +0.8% | 32,700 |
| 2025/07/24 | 6,030 | 6,040 | 6,020 | 6,040 | ±0 | ±0% | 49,200 |
| 2025/07/23 | 6,020 | 6,040 | 6,020 | 6,040 | +10 | +0.2% | 48,300 |
| 2025/07/22 | 6,020 | 6,030 | 6,010 | 6,030 | ±0 | ±0% | 48,500 |
| 2025/07/18 | 6,020 | 6,030 | 6,010 | 6,030 | +10 | +0.2% | 67,100 |
| 2025/07/17 | 6,020 | 6,020 | 6,010 | 6,020 | ±0 | ±0% | 27,100 |
| 2025/07/16 | 6,020 | 6,030 | 6,010 | 6,020 | +20 | +0.3% | 30,100 |
| 2025/07/15 | 6,000 | 6,020 | 6,000 | 6,000 | -30 | -0.5% | 26,200 |
| 2025/07/14 | 6,030 | 6,040 | 5,980 | 6,030 | +20 | +0.3% | 60,800 |
| 2025/07/11 | 6,050 | 6,050 | 6,010 | 6,010 | -40 | -0.7% | 82,400 |
| 2025/07/10 | 6,030 | 6,050 | 6,030 | 6,050 | +20 | +0.3% | 28,800 |
| 2025/07/09 | 6,030 | 6,050 | 6,030 | 6,030 | -10 | -0.2% | 25,600 |
| 2025/07/08 | 6,010 | 6,040 | 6,010 | 6,040 | +10 | +0.2% | 31,100 |
| 2025/07/07 | 6,030 | 6,040 | 6,000 | 6,030 | ±0 | ±0% | 47,100 |
| 2025/07/04 | 6,010 | 6,030 | 6,000 | 6,030 | ±0 | ±0% | 58,200 |
| 2025/07/03 | 5,990 | 6,030 | 5,970 | 6,030 | +60 | +1% | 84,900 |
| 2025/07/02 | 5,960 | 5,980 | 5,880 | 5,970 | ±0 | ±0% | 347,000 |
| 2025/07/01 | 5,960 | 5,990 | 5,960 | 5,970 | -20 | -0.3% | 51,400 |
| 2025/06/30 | 6,030 | 6,030 | 5,960 | 5,990 | -50 | -0.8% | 123,800 |
| 2025/06/27 | 6,030 | 6,050 | 6,020 | 6,040 | +10 | +0.2% | 61,300 |
| 2025/06/26 | 6,030 | 6,040 | 6,010 | 6,030 | +20 | +0.3% | 124,400 |
| 2025/06/25 | 6,020 | 6,030 | 6,000 | 6,010 | -10 | -0.2% | 38,500 |
| 2025/06/24 | 6,030 | 6,050 | 6,010 | 6,020 | ±0 | ±0% | 37,800 |
| 2025/06/23 | 6,030 | 6,050 | 6,020 | 6,020 | -20 | -0.3% | 29,700 |
| 2025/06/20 | 6,060 | 6,070 | 6,040 | 6,040 | -10 | -0.2% | 40,100 |
| 2025/06/19 | 6,070 | 6,090 | 6,050 | 6,050 | -20 | -0.3% | 81,000 |
| 2025/06/18 | 6,000 | 6,080 | 6,000 | 6,070 | +50 | +0.8% | 100,500 |
| 2025/06/17 | 5,950 | 6,030 | 5,950 | 6,020 | +100 | +1.7% | 177,100 |
| 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 |
1～
50
件表示中 / 3766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 | 648,000円 | - | - | - | - | 2.65倍 |
|
温度センサー最大手。電動車、調理・空調家電用など展開。ミネベアミツミ、ヤゲオがＴＯＢ合戦 |
| メガチップス | 560,000円 | -0.8% | +3.5% | 2.50% | 22.97倍 | 0.78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 |
| キヤノン電 | 258,300円 | +4.3% | +6.3% | 2.71% | 13.54倍 | 0.87倍 |
|
キヤノンの製造子会社。カメラシャッター製造やＬＢＰのレーザースキャナー・組み立てが柱 |
| ワコム | 71,900円 | -4.9% | +10.6% | 3.06% | 11.38倍 | 3.13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 |
| ＥＩＺＯ | 219,000円 | +5.6% | +33.9% | 5.02% | 20.49倍 | 0.73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 |
市場注目の銘柄
チャート関連のコラム
