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 |
|---|---|---|---|---|---|---|---|
| 2025/05/01 | 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 |
| 2025/04/02 | 4,445 | 4,470 | 4,405 | 4,415 | -35 | -0.8% | 35,500 |
| 2025/04/01 | 4,430 | 4,480 | 4,430 | 4,450 | +40 | +0.9% | 56,400 |
| 2025/03/31 | 4,425 | 4,480 | 4,390 | 4,410 | -80 | -1.8% | 103,600 |
| 2025/03/28 | 4,435 | 4,515 | 4,430 | 4,490 | -55 | -1.2% | 81,300 |
| 2025/03/27 | 4,530 | 4,600 | 4,525 | 4,545 | +15 | +0.3% | 51,500 |
| 2025/03/26 | 4,530 | 4,545 | 4,520 | 4,530 | +10 | +0.2% | 40,600 |
| 2025/03/25 | 4,550 | 4,570 | 4,520 | 4,520 | -20 | -0.4% | 69,100 |
| 2025/03/24 | 4,525 | 4,545 | 4,515 | 4,540 | +10 | +0.2% | 69,300 |
| 2025/03/21 | 4,550 | 4,590 | 4,520 | 4,530 | -15 | -0.3% | 61,200 |
| 2025/03/19 | 4,520 | 4,555 | 4,520 | 4,545 | +10 | +0.2% | 79,100 |
| 2025/03/18 | 4,515 | 4,555 | 4,510 | 4,535 | -10 | -0.2% | 70,700 |
| 2025/03/17 | 4,500 | 4,550 | 4,500 | 4,545 | +20 | +0.4% | 51,500 |
| 2025/03/14 | 4,490 | 4,525 | 4,475 | 4,525 | +5 | +0.1% | 124,100 |
| 2025/03/13 | 4,540 | 4,550 | 4,490 | 4,520 | -20 | -0.4% | 212,400 |
| 2025/03/12 | 4,540 | 4,555 | 4,530 | 4,540 | ±0 | ±0% | 201,700 |
| 2025/03/11 | 4,530 | 4,560 | 4,525 | 4,540 | ±0 | ±0% | 188,300 |
| 2025/03/10 | 4,525 | 4,580 | 4,485 | 4,540 | +5 | +0.1% | 212,500 |
| 2025/03/07 | 4,545 | 4,570 | 4,535 | 4,535 | -30 | -0.7% | 94,600 |
| 2025/03/06 | 4,555 | 4,595 | 4,535 | 4,565 | ±0 | ±0% | 65,600 |
| 2025/03/05 | 4,565 | 4,580 | 4,555 | 4,565 | +5 | +0.1% | 47,300 |
| 2025/03/04 | 4,535 | 4,560 | 4,515 | 4,560 | +25 | +0.6% | 193,600 |
| 2025/03/03 | 4,535 | 4,550 | 4,515 | 4,535 | ±0 | ±0% | 114,500 |
| 2025/02/28 | 4,540 | 4,550 | 4,520 | 4,535 | -15 | -0.3% | 120,000 |
| 2025/02/27 | 4,540 | 4,560 | 4,525 | 4,550 | +15 | +0.3% | 125,700 |
| 2025/02/26 | 4,550 | 4,590 | 4,535 | 4,535 | -30 | -0.7% | 61,800 |
| 2025/02/25 | 4,540 | 4,580 | 4,540 | 4,565 | -45 | -1% | 91,100 |
| 2025/02/21 | 4,595 | 4,640 | 4,585 | 4,610 | -30 | -0.6% | 68,800 |
| 2025/02/20 | 4,580 | 4,640 | 4,520 | 4,640 | +60 | +1.3% | 142,200 |
| 2025/02/19 | 4,525 | 4,580 | 4,515 | 4,580 | +25 | +0.5% | 251,600 |
| 2025/02/18 | 4,560 | 4,590 | 4,515 | 4,555 | -40 | -0.9% | 164,100 |
1～
50
件表示中 / 3691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 | 589,000円 | +4.3% | +1.8% | 2.55% | 23.81倍 | 2.55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 |
| 芝浦メカ | 695,000円 | +18.4% | +18.0% | 4.00% | 8.76倍 | 2.25倍 |
|
半導体やＦＰＤ等の製造装置メーカー。枚葉式Ｓｉウエハ洗浄装置で世界首位。後工程にも強み |
| メガチップス | 463,500円 | -22.3% | -27.7% | 3.02% | 15.83倍 | 0.62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 |
| ＥＩＺＯ | 205,200円 | +0.7% | -24.1% | 5.12% | 24.84倍 | 0.66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 |
| ＯＫＩ | 95,400円 | +7.4% | -20.7% | 3.14% | 8.71倍 | 0.60倍 |
|
祖業の情報通信システムのほかプリンタ、ＡＴＭ、ＥＭＳの４本柱。社会インフラシステム育成 |
市場注目の銘柄
チャート関連のコラム
