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 |
|---|---|---|---|---|---|---|---|
| 2023/04/17 | 5,890 | 5,890 | 5,770 | 5,790 | -50 | -0.9% | 15,500 |
| 2023/04/14 | 5,960 | 5,960 | 5,840 | 5,840 | -30 | -0.5% | 21,300 |
| 2023/04/13 | 5,920 | 5,950 | 5,830 | 5,870 | -80 | -1.3% | 24,000 |
| 2023/04/12 | 6,010 | 6,010 | 5,900 | 5,950 | -30 | -0.5% | 22,100 |
| 2023/04/11 | 5,950 | 6,020 | 5,850 | 5,980 | +150 | +2.6% | 24,900 |
| 2023/04/10 | 5,840 | 5,910 | 5,800 | 5,830 | +70 | +1.2% | 26,100 |
| 2023/04/07 | 5,670 | 5,780 | 5,630 | 5,760 | +180 | +3.2% | 27,400 |
| 2023/04/06 | 5,640 | 5,640 | 5,500 | 5,580 | -70 | -1.2% | 23,500 |
| 2023/04/05 | 5,720 | 5,780 | 5,640 | 5,650 | -130 | -2.2% | 19,700 |
| 2023/04/04 | 5,790 | 5,810 | 5,720 | 5,780 | ±0 | ±0% | 15,500 |
| 2023/04/03 | 5,920 | 5,920 | 5,770 | 5,780 | -100 | -1.7% | 19,300 |
| 2023/03/31 | 6,000 | 6,020 | 5,860 | 5,880 | +10 | +0.2% | 37,500 |
| 2023/03/30 | 5,780 | 5,920 | 5,740 | 5,870 | -30 | -0.5% | 18,100 |
| 2023/03/29 | 5,970 | 5,970 | 5,850 | 5,900 | +10 | +0.2% | 17,400 |
| 2023/03/28 | 6,060 | 6,130 | 5,840 | 5,890 | -200 | -3.3% | 28,000 |
| 2023/03/27 | 6,170 | 6,180 | 6,080 | 6,090 | +70 | +1.2% | 31,600 |
| 2023/03/24 | 5,900 | 6,080 | 5,880 | 6,020 | +140 | +2.4% | 32,600 |
| 2023/03/23 | 5,900 | 5,930 | 5,860 | 5,880 | -30 | -0.5% | 10,900 |
| 2023/03/22 | 5,930 | 5,970 | 5,870 | 5,910 | +150 | +2.6% | 21,800 |
| 2023/03/20 | 5,940 | 5,940 | 5,760 | 5,760 | -180 | -3% | 21,300 |
| 2023/03/17 | 5,950 | 6,030 | 5,890 | 5,940 | +90 | +1.5% | 39,700 |
| 2023/03/16 | 5,700 | 5,930 | 5,700 | 5,850 | +50 | +0.9% | 57,000 |
| 2023/03/15 | 5,680 | 5,840 | 5,680 | 5,800 | +160 | +2.8% | 30,400 |
| 2023/03/14 | 5,620 | 5,700 | 5,510 | 5,640 | -60 | -1.1% | 40,800 |
| 2023/03/13 | 5,590 | 5,750 | 5,530 | 5,700 | -10 | -0.2% | 24,100 |
| 2023/03/10 | 5,690 | 5,770 | 5,670 | 5,710 | -60 | -1% | 21,700 |
| 2023/03/09 | 5,860 | 5,860 | 5,710 | 5,770 | -20 | -0.3% | 16,100 |
| 2023/03/08 | 5,710 | 5,840 | 5,680 | 5,790 | +10 | +0.2% | 27,000 |
| 2023/03/07 | 5,660 | 5,780 | 5,640 | 5,780 | +120 | +2.1% | 24,400 |
| 2023/03/06 | 5,670 | 5,680 | 5,590 | 5,660 | +10 | +0.2% | 23,900 |
| 2023/03/03 | 5,690 | 5,690 | 5,610 | 5,650 | +30 | +0.5% | 13,900 |
| 2023/03/02 | 5,790 | 5,790 | 5,620 | 5,620 | -100 | -1.7% | 14,100 |
| 2023/03/01 | 5,650 | 5,750 | 5,630 | 5,720 | +20 | +0.4% | 32,400 |
| 2023/02/28 | 5,630 | 5,750 | 5,560 | 5,700 | +140 | +2.5% | 41,400 |
| 2023/02/27 | 5,590 | 5,610 | 5,530 | 5,560 | -40 | -0.7% | 23,900 |
| 2023/02/24 | 5,550 | 5,640 | 5,430 | 5,600 | -40 | -0.7% | 42,000 |
| 2023/02/22 | 5,500 | 5,640 | 5,500 | 5,640 | +100 | +1.8% | 33,600 |
| 2023/02/21 | 5,580 | 5,670 | 5,500 | 5,540 | +30 | +0.5% | 24,400 |
| 2023/02/20 | 5,640 | 5,640 | 5,480 | 5,510 | -130 | -2.3% | 33,100 |
| 2023/02/17 | 5,600 | 5,710 | 5,500 | 5,640 | +40 | +0.7% | 52,100 |
| 2023/02/16 | 5,530 | 5,650 | 5,530 | 5,600 | +70 | +1.3% | 31,600 |
| 2023/02/15 | 5,520 | 5,580 | 5,390 | 5,530 | +50 | +0.9% | 48,300 |
| 2023/02/14 | 5,290 | 5,490 | 5,260 | 5,480 | +370 | +7.2% | 90,600 |
| 2023/02/13 | 5,110 | 5,200 | 5,030 | 5,110 | -20 | -0.4% | 36,500 |
| 2023/02/10 | 5,220 | 5,230 | 5,130 | 5,130 | -90 | -1.7% | 17,700 |
| 2023/02/09 | 5,150 | 5,220 | 5,130 | 5,220 | -10 | -0.2% | 15,300 |
| 2023/02/08 | 5,140 | 5,250 | 5,140 | 5,230 | +90 | +1.8% | 16,100 |
| 2023/02/07 | 5,130 | 5,170 | 5,090 | 5,140 | ±0 | ±0% | 16,600 |
| 2023/02/06 | 5,230 | 5,240 | 5,110 | 5,140 | -100 | -1.9% | 23,500 |
| 2023/02/03 | 5,170 | 5,250 | 5,170 | 5,240 | +40 | +0.8% | 13,000 |
501～
550
件表示中 / 3692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 | 593,000円 | +4.3% | +1.8% | 2.53% | 23.97倍 | 2.56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 | 464,500円 | -22.3% | -27.7% | 3.01% | 15.86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 |
| 芝浦メカ | 676,000円 | +18.4% | +18.0% | 4.11% | 8.53倍 | 2.19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 |
| ＥＩＺＯ | 205,400円 | +0.7% | -24.1% | 5.11% | 24.86倍 | 0.67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 | 94,500円 | +7.4% | -20.7% | 3.17% | 8.63倍 | 0.59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
