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 |
|---|---|---|---|---|---|---|---|
| 2023/02/02 | 5,200 | 5,230 | 5,150 | 5,200 | +70 | +1.4% | 12,800 |
| 2023/02/01 | 5,160 | 5,180 | 5,090 | 5,130 | -30 | -0.6% | 17,500 |
| 2023/01/31 | 5,100 | 5,190 | 5,080 | 5,160 | +60 | +1.2% | 9,200 |
| 2023/01/30 | 5,140 | 5,160 | 5,080 | 5,100 | -90 | -1.7% | 9,300 |
| 2023/01/27 | 5,210 | 5,230 | 5,160 | 5,190 | -10 | -0.2% | 6,900 |
| 2023/01/26 | 5,200 | 5,250 | 5,170 | 5,200 | +10 | +0.2% | 8,100 |
| 2023/01/25 | 5,140 | 5,240 | 5,140 | 5,190 | -40 | -0.8% | 8,500 |
| 2023/01/24 | 5,240 | 5,280 | 5,190 | 5,230 | +40 | +0.8% | 14,800 |
| 2023/01/23 | 5,130 | 5,210 | 5,070 | 5,190 | +150 | +3% | 13,600 |
| 2023/01/20 | 5,040 | 5,100 | 5,010 | 5,040 | -20 | -0.4% | 9,900 |
| 2023/01/19 | 5,020 | 5,060 | 5,000 | 5,060 | -20 | -0.4% | 9,900 |
| 2023/01/18 | 5,100 | 5,200 | 5,060 | 5,080 | -20 | -0.4% | 25,200 |
| 2023/01/17 | 4,970 | 5,110 | 4,970 | 5,100 | +125 | +2.5% | 9,600 |
| 2023/01/16 | 5,110 | 5,110 | 4,975 | 4,975 | -85 | -1.7% | 9,500 |
| 2023/01/13 | 5,070 | 5,160 | 5,060 | 5,060 | -40 | -0.8% | 10,200 |
| 2023/01/12 | 5,210 | 5,280 | 5,100 | 5,100 | -90 | -1.7% | 14,400 |
| 2023/01/11 | 5,050 | 5,240 | 5,050 | 5,190 | +130 | +2.6% | 29,700 |
| 2023/01/10 | 4,980 | 5,070 | 4,950 | 5,060 | +115 | +2.3% | 14,800 |
| 2023/01/06 | 4,805 | 4,970 | 4,780 | 4,945 | +130 | +2.7% | 25,300 |
| 2023/01/05 | 4,900 | 4,935 | 4,810 | 4,815 | +35 | +0.7% | 43,000 |
| 2023/01/04 | 4,905 | 4,905 | 4,775 | 4,780 | -135 | -2.7% | 29,500 |
| 2022/12/30 | 4,995 | 5,000 | 4,915 | 4,915 | -10 | -0.2% | 15,300 |
| 2022/12/29 | 4,840 | 4,935 | 4,720 | 4,925 | +85 | +1.8% | 22,700 |
| 2022/12/28 | 4,900 | 4,900 | 4,790 | 4,840 | -100 | -2% | 30,200 |
| 2022/12/27 | 5,000 | 5,070 | 4,905 | 4,940 | -35 | -0.7% | 16,400 |
| 2022/12/26 | 4,825 | 4,975 | 4,825 | 4,975 | +80 | +1.6% | 22,600 |
| 2022/12/23 | 4,900 | 4,930 | 4,760 | 4,895 | -100 | -2% | 38,900 |
| 2022/12/22 | 5,150 | 5,200 | 4,955 | 4,995 | +5 | +0.1% | 30,200 |
| 2022/12/21 | 5,150 | 5,160 | 4,980 | 4,990 | -210 | -4% | 49,500 |
| 2022/12/20 | 5,470 | 5,500 | 5,160 | 5,200 | -270 | -4.9% | 48,200 |
| 2022/12/19 | 5,480 | 5,510 | 5,400 | 5,470 | -110 | -2% | 14,300 |
| 2022/12/16 | 5,610 | 5,660 | 5,520 | 5,580 | -120 | -2.1% | 29,400 |
| 2022/12/15 | 5,470 | 5,730 | 5,470 | 5,700 | +190 | +3.4% | 39,800 |
| 2022/12/14 | 5,480 | 5,580 | 5,460 | 5,510 | +50 | +0.9% | 29,600 |
| 2022/12/13 | 5,490 | 5,510 | 5,390 | 5,460 | +10 | +0.2% | 21,000 |
| 2022/12/12 | 5,450 | 5,540 | 5,380 | 5,450 | -30 | -0.5% | 28,900 |
| 2022/12/09 | 5,260 | 5,480 | 5,260 | 5,480 | +220 | +4.2% | 39,100 |
| 2022/12/08 | 5,300 | 5,320 | 5,200 | 5,260 | +60 | +1.2% | 24,100 |
| 2022/12/07 | 5,360 | 5,380 | 5,200 | 5,200 | -130 | -2.4% | 26,400 |
| 2022/12/06 | 5,190 | 5,420 | 5,180 | 5,330 | +90 | +1.7% | 19,800 |
| 2022/12/05 | 5,320 | 5,390 | 5,240 | 5,240 | -80 | -1.5% | 18,700 |
| 2022/12/02 | 5,400 | 5,430 | 5,320 | 5,320 | -90 | -1.7% | 18,900 |
| 2022/12/01 | 5,450 | 5,450 | 5,310 | 5,410 | +30 | +0.6% | 60,100 |
| 2022/11/30 | 5,510 | 5,580 | 5,380 | 5,380 | -130 | -2.4% | 24,100 |
| 2022/11/29 | 5,530 | 5,630 | 5,470 | 5,510 | -80 | -1.4% | 38,400 |
| 2022/11/28 | 5,580 | 5,630 | 5,520 | 5,590 | +10 | +0.2% | 30,400 |
| 2022/11/25 | 5,480 | 5,610 | 5,480 | 5,580 | +100 | +1.8% | 35,900 |
| 2022/11/24 | 5,340 | 5,580 | 5,340 | 5,480 | +240 | +4.6% | 63,300 |
| 2022/11/22 | 5,340 | 5,370 | 5,210 | 5,240 | -100 | -1.9% | 35,900 |
| 2022/11/21 | 5,330 | 5,430 | 5,320 | 5,340 | +20 | +0.4% | 31,400 |
551～
600
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
