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 |
|---|---|---|---|---|---|---|---|
| 2022/06/23 | 5,350 | 5,400 | 5,220 | 5,260 | -90 | -1.7% | 20,500 |
| 2022/06/22 | 5,580 | 5,620 | 5,350 | 5,350 | -200 | -3.6% | 38,200 |
| 2022/06/21 | 5,480 | 5,580 | 5,290 | 5,550 | +270 | +5.1% | 62,400 |
| 2022/06/20 | 5,620 | 5,630 | 5,240 | 5,280 | -360 | -6.4% | 69,300 |
| 2022/06/17 | 5,680 | 5,680 | 5,540 | 5,640 | -180 | -3.1% | 34,600 |
| 2022/06/16 | 5,910 | 5,950 | 5,800 | 5,820 | +40 | +0.7% | 32,300 |
| 2022/06/15 | 5,960 | 6,090 | 5,780 | 5,780 | -250 | -4.1% | 38,100 |
| 2022/06/14 | 5,710 | 6,050 | 5,660 | 6,030 | +140 | +2.4% | 48,000 |
| 2022/06/13 | 6,040 | 6,080 | 5,890 | 5,890 | -320 | -5.2% | 53,700 |
| 2022/06/10 | 6,170 | 6,310 | 6,080 | 6,210 | -40 | -0.6% | 60,400 |
| 2022/06/09 | 6,050 | 6,300 | 5,990 | 6,250 | +270 | +4.5% | 63,600 |
| 2022/06/08 | 6,110 | 6,150 | 5,980 | 5,980 | -80 | -1.3% | 45,300 |
| 2022/06/07 | 6,090 | 6,130 | 6,050 | 6,060 | +20 | +0.3% | 37,700 |
| 2022/06/06 | 5,960 | 6,070 | 5,880 | 6,040 | -20 | -0.3% | 56,100 |
| 2022/06/03 | 6,000 | 6,120 | 5,990 | 6,060 | +130 | +2.2% | 50,900 |
| 2022/06/02 | 6,000 | 6,010 | 5,910 | 5,930 | -170 | -2.8% | 64,200 |
| 2022/06/01 | 5,900 | 6,100 | 5,870 | 6,100 | +210 | +3.6% | 85,500 |
| 2022/05/31 | 5,800 | 5,980 | 5,770 | 5,890 | +120 | +2.1% | 79,600 |
| 2022/05/30 | 5,750 | 5,800 | 5,710 | 5,770 | +80 | +1.4% | 29,000 |
| 2022/05/27 | 5,730 | 5,740 | 5,630 | 5,690 | -40 | -0.7% | 44,500 |
| 2022/05/26 | 5,580 | 5,750 | 5,530 | 5,730 | +160 | +2.9% | 61,900 |
| 2022/05/25 | 5,580 | 5,670 | 5,510 | 5,570 | -10 | -0.2% | 67,500 |
| 2022/05/24 | 5,800 | 5,920 | 5,560 | 5,580 | +80 | +1.5% | 115,600 |
| 2022/05/23 | 5,480 | 5,550 | 5,470 | 5,500 | +20 | +0.4% | 36,100 |
| 2022/05/20 | 5,410 | 5,510 | 5,380 | 5,480 | +170 | +3.2% | 40,500 |
| 2022/05/19 | 5,150 | 5,370 | 5,140 | 5,310 | -80 | -1.5% | 53,300 |
| 2022/05/18 | 5,490 | 5,560 | 5,300 | 5,390 | ±0 | ±0% | 88,200 |
| 2022/05/17 | 5,220 | 5,390 | 5,130 | 5,390 | +210 | +4.1% | 69,800 |
| 2022/05/16 | 5,120 | 5,210 | 5,020 | 5,180 | +230 | +4.6% | 90,100 |
| 2022/05/13 | 5,020 | 5,070 | 4,730 | 4,950 | -270 | -5.2% | 246,100 |
| 2022/05/12 | 5,260 | 5,320 | 5,180 | 5,220 | -120 | -2.2% | 77,900 |
| 2022/05/11 | 5,210 | 5,390 | 5,210 | 5,340 | -30 | -0.6% | 58,400 |
| 2022/05/10 | 5,400 | 5,520 | 5,230 | 5,370 | -130 | -2.4% | 56,600 |
| 2022/05/09 | 5,500 | 5,560 | 5,440 | 5,500 | -180 | -3.2% | 55,300 |
| 2022/05/06 | 5,740 | 5,750 | 5,600 | 5,680 | -90 | -1.6% | 73,400 |
| 2022/05/02 | 5,890 | 5,930 | 5,710 | 5,770 | -220 | -3.7% | 78,200 |
| 2022/04/28 | 5,970 | 5,990 | 5,770 | 5,990 | +30 | +0.5% | 63,100 |
| 2022/04/27 | 5,880 | 5,970 | 5,810 | 5,960 | -120 | -2% | 66,500 |
| 2022/04/26 | 6,200 | 6,250 | 6,010 | 6,080 | -40 | -0.7% | 28,200 |
| 2022/04/25 | 6,130 | 6,210 | 6,100 | 6,120 | -160 | -2.5% | 35,100 |
| 2022/04/22 | 6,270 | 6,390 | 6,210 | 6,280 | -190 | -2.9% | 50,000 |
| 2022/04/21 | 6,130 | 6,530 | 6,110 | 6,470 | +340 | +5.5% | 80,400 |
| 2022/04/20 | 6,330 | 6,330 | 6,120 | 6,130 | -150 | -2.4% | 56,600 |
| 2022/04/19 | 6,210 | 6,340 | 6,210 | 6,280 | +10 | +0.2% | 41,600 |
| 2022/04/18 | 6,250 | 6,280 | 6,170 | 6,270 | -60 | -0.9% | 48,900 |
| 2022/04/15 | 6,400 | 6,480 | 6,280 | 6,330 | -370 | -5.5% | 60,400 |
| 2022/04/14 | 6,530 | 6,770 | 6,470 | 6,700 | +170 | +2.6% | 50,800 |
| 2022/04/13 | 6,360 | 6,570 | 6,290 | 6,530 | +370 | +6% | 63,700 |
| 2022/04/12 | 6,200 | 6,230 | 6,050 | 6,160 | -80 | -1.3% | 53,400 |
| 2022/04/11 | 6,350 | 6,360 | 6,150 | 6,240 | -150 | -2.3% | 47,000 |
701～
750
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 | 591,000円 | +4.3% | +1.8% | 2.54% | 23.89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 |
| メガチップス | 458,000円 | -22.3% | -27.7% | 3.06% | 15.64倍 | 0.61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 | 669,000円 | +18.4% | +18.0% | 4.16% | 8.44倍 | 2.17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 | 205,100円 | +0.7% | -24.1% | 5.12% | 24.82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 | 94,600円 | +7.4% | -20.7% | 3.17% | 8.64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
