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 |
|---|---|---|---|---|---|---|---|
| 2022/11/18 | 5,180 | 5,470 | 5,180 | 5,320 | +100 | +1.9% | 83,800 |
| 2022/11/17 | 5,110 | 5,330 | 5,070 | 5,220 | +110 | +2.2% | 73,900 |
| 2022/11/16 | 5,070 | 5,300 | 5,050 | 5,110 | +20 | +0.4% | 76,000 |
| 2022/11/15 | 4,715 | 5,120 | 4,670 | 5,090 | +405 | +8.6% | 163,100 |
| 2022/11/14 | 4,810 | 4,875 | 4,675 | 4,685 | -190 | -3.9% | 57,100 |
| 2022/11/11 | 4,785 | 4,900 | 4,750 | 4,875 | +230 | +5% | 54,800 |
| 2022/11/10 | 4,640 | 4,670 | 4,570 | 4,645 | -65 | -1.4% | 23,500 |
| 2022/11/09 | 4,660 | 4,735 | 4,640 | 4,710 | +40 | +0.9% | 17,800 |
| 2022/11/08 | 4,685 | 4,770 | 4,660 | 4,670 | +25 | +0.5% | 26,800 |
| 2022/11/07 | 4,610 | 4,660 | 4,550 | 4,645 | +55 | +1.2% | 12,700 |
| 2022/11/04 | 4,605 | 4,625 | 4,570 | 4,590 | -55 | -1.2% | 9,000 |
| 2022/11/02 | 4,645 | 4,700 | 4,610 | 4,645 | -10 | -0.2% | 18,300 |
| 2022/11/01 | 4,675 | 4,710 | 4,650 | 4,655 | -20 | -0.4% | 13,000 |
| 2022/10/31 | 4,655 | 4,715 | 4,635 | 4,675 | +130 | +2.9% | 29,900 |
| 2022/10/28 | 4,545 | 4,595 | 4,475 | 4,545 | -25 | -0.5% | 16,000 |
| 2022/10/27 | 4,570 | 4,605 | 4,565 | 4,570 | +25 | +0.6% | 6,700 |
| 2022/10/26 | 4,655 | 4,655 | 4,545 | 4,545 | -85 | -1.8% | 18,600 |
| 2022/10/25 | 4,590 | 4,680 | 4,585 | 4,630 | +40 | +0.9% | 22,900 |
| 2022/10/24 | 4,540 | 4,655 | 4,505 | 4,590 | +135 | +3% | 37,700 |
| 2022/10/21 | 4,410 | 4,490 | 4,400 | 4,455 | +30 | +0.7% | 20,900 |
| 2022/10/20 | 4,425 | 4,510 | 4,410 | 4,425 | -40 | -0.9% | 21,300 |
| 2022/10/19 | 4,445 | 4,480 | 4,410 | 4,465 | +20 | +0.4% | 20,100 |
| 2022/10/18 | 4,400 | 4,445 | 4,390 | 4,445 | +90 | +2.1% | 15,500 |
| 2022/10/17 | 4,320 | 4,365 | 4,305 | 4,355 | -50 | -1.1% | 14,400 |
| 2022/10/14 | 4,400 | 4,425 | 4,375 | 4,405 | +110 | +2.6% | 25,200 |
| 2022/10/13 | 4,250 | 4,325 | 4,240 | 4,295 | +15 | +0.4% | 19,700 |
| 2022/10/12 | 4,280 | 4,325 | 4,215 | 4,280 | -25 | -0.6% | 48,700 |
| 2022/10/11 | 4,405 | 4,405 | 4,280 | 4,305 | -240 | -5.3% | 34,900 |
| 2022/10/07 | 4,485 | 4,565 | 4,460 | 4,545 | -10 | -0.2% | 12,600 |
| 2022/10/06 | 4,425 | 4,580 | 4,415 | 4,555 | +130 | +2.9% | 29,300 |
| 2022/10/05 | 4,485 | 4,500 | 4,365 | 4,425 | -40 | -0.9% | 44,800 |
| 2022/10/04 | 4,545 | 4,545 | 4,430 | 4,465 | +55 | +1.2% | 30,300 |
| 2022/10/03 | 4,285 | 4,435 | 4,265 | 4,410 | +55 | +1.3% | 29,300 |
| 2022/09/30 | 4,385 | 4,410 | 4,305 | 4,355 | -95 | -2.1% | 29,600 |
| 2022/09/29 | 4,460 | 4,535 | 4,400 | 4,450 | +90 | +2.1% | 46,500 |
| 2022/09/28 | 4,390 | 4,500 | 4,290 | 4,360 | +10 | +0.2% | 47,800 |
| 2022/09/27 | 4,250 | 4,410 | 4,250 | 4,350 | +35 | +0.8% | 58,700 |
| 2022/09/26 | 4,510 | 4,545 | 4,270 | 4,315 | -335 | -7.2% | 90,600 |
| 2022/09/22 | 4,585 | 4,655 | 4,550 | 4,650 | -5 | -0.1% | 19,200 |
| 2022/09/21 | 4,670 | 4,670 | 4,555 | 4,655 | -15 | -0.3% | 32,700 |
| 2022/09/20 | 4,710 | 4,800 | 4,655 | 4,670 | +10 | +0.2% | 42,900 |
| 2022/09/16 | 4,740 | 4,750 | 4,655 | 4,660 | -150 | -3.1% | 38,200 |
| 2022/09/15 | 4,890 | 4,910 | 4,780 | 4,810 | -75 | -1.5% | 21,300 |
| 2022/09/14 | 4,865 | 4,895 | 4,765 | 4,885 | -105 | -2.1% | 32,300 |
| 2022/09/13 | 4,950 | 5,020 | 4,925 | 4,990 | +15 | +0.3% | 19,200 |
| 2022/09/12 | 4,985 | 5,020 | 4,940 | 4,975 | -10 | -0.2% | 24,300 |
| 2022/09/09 | 4,950 | 4,990 | 4,880 | 4,985 | +35 | +0.7% | 29,000 |
| 2022/09/08 | 4,930 | 5,040 | 4,885 | 4,950 | +80 | +1.6% | 41,100 |
| 2022/09/07 | 4,995 | 4,995 | 4,840 | 4,870 | -140 | -2.8% | 33,200 |
| 2022/09/06 | 4,990 | 5,020 | 4,940 | 5,010 | +55 | +1.1% | 11,900 |
601～
650
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
