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 |
|---|---|---|---|---|---|---|---|
| 2025/02/18 | 4,560 | 4,590 | 4,515 | 4,555 | -40 | -0.9% | 164,100 |
| 2025/02/17 | 4,610 | 4,660 | 4,580 | 4,595 | -60 | -1.3% | 232,200 |
| 2025/02/14 | 4,700 | 4,715 | 4,650 | 4,655 | -50 | -1.1% | 163,600 |
| 2025/02/13 | 4,715 | 4,800 | 4,685 | 4,705 | -10 | -0.2% | 267,200 |
| 2025/02/12 | 4,600 | 4,760 | 4,600 | 4,715 | +65 | +1.4% | 341,800 |
| 2025/02/10 | 4,600 | 5,020 | 4,600 | 4,650 | +115 | +2.5% | 2,191,900 |
| 2025/02/07 | 4,535 | 4,535 | 4,535 | 4,535 | +700 | +18.3% | 272,700 |
| 2025/02/06 | 3,835 | 3,835 | 3,835 | 3,835 | +700 | +22.3% | 19,800 |
| 2025/02/05 | 3,160 | 3,165 | 3,095 | 3,135 | -5 | -0.2% | 42,700 |
| 2025/02/04 | 3,140 | 3,170 | 3,125 | 3,140 | +30 | +1% | 28,900 |
| 2025/02/03 | 3,150 | 3,170 | 3,095 | 3,110 | -80 | -2.5% | 60,800 |
| 2025/01/31 | 3,170 | 3,190 | 3,150 | 3,190 | -5 | -0.2% | 36,000 |
| 2025/01/30 | 3,200 | 3,205 | 3,175 | 3,195 | -15 | -0.5% | 30,800 |
| 2025/01/29 | 3,240 | 3,255 | 3,200 | 3,210 | -20 | -0.6% | 26,900 |
| 2025/01/28 | 3,155 | 3,245 | 3,125 | 3,230 | +45 | +1.4% | 54,900 |
| 2025/01/27 | 3,280 | 3,280 | 3,180 | 3,185 | -115 | -3.5% | 66,500 |
| 2025/01/24 | 3,315 | 3,315 | 3,255 | 3,300 | +20 | +0.6% | 30,600 |
| 2025/01/23 | 3,295 | 3,335 | 3,250 | 3,280 | -15 | -0.5% | 19,100 |
| 2025/01/22 | 3,235 | 3,305 | 3,235 | 3,295 | +60 | +1.9% | 18,900 |
| 2025/01/21 | 3,230 | 3,255 | 3,220 | 3,235 | +25 | +0.8% | 13,500 |
| 2025/01/20 | 3,185 | 3,220 | 3,180 | 3,210 | +70 | +2.2% | 15,900 |
| 2025/01/17 | 3,135 | 3,140 | 3,110 | 3,140 | +5 | +0.2% | 15,300 |
| 2025/01/16 | 3,195 | 3,195 | 3,105 | 3,135 | -45 | -1.4% | 55,100 |
| 2025/01/15 | 3,175 | 3,200 | 3,160 | 3,180 | +5 | +0.2% | 9,300 |
| 2025/01/14 | 3,225 | 3,225 | 3,150 | 3,175 | -35 | -1.1% | 22,800 |
| 2025/01/10 | 3,240 | 3,240 | 3,190 | 3,210 | -20 | -0.6% | 24,000 |
| 2025/01/09 | 3,240 | 3,245 | 3,200 | 3,230 | ±0 | ±0% | 18,600 |
| 2025/01/08 | 3,265 | 3,275 | 3,210 | 3,230 | -60 | -1.8% | 44,400 |
| 2025/01/07 | 3,340 | 3,370 | 3,290 | 3,290 | -10 | -0.3% | 26,500 |
| 2025/01/06 | 3,340 | 3,340 | 3,270 | 3,300 | -10 | -0.3% | 33,100 |
| 2024/12/30 | 3,280 | 3,335 | 3,240 | 3,310 | +45 | +1.4% | 29,400 |
| 2024/12/27 | 3,290 | 3,295 | 3,225 | 3,265 | +30 | +0.9% | 18,300 |
| 2024/12/26 | 3,195 | 3,250 | 3,185 | 3,235 | +65 | +2.1% | 22,600 |
| 2024/12/25 | 3,160 | 3,195 | 3,160 | 3,170 | +15 | +0.5% | 14,600 |
| 2024/12/24 | 3,175 | 3,180 | 3,155 | 3,155 | -10 | -0.3% | 14,200 |
| 2024/12/23 | 3,190 | 3,190 | 3,140 | 3,165 | -5 | -0.2% | 10,100 |
| 2024/12/20 | 3,150 | 3,200 | 3,150 | 3,170 | +20 | +0.6% | 12,300 |
| 2024/12/19 | 3,160 | 3,195 | 3,130 | 3,150 | -10 | -0.3% | 20,200 |
| 2024/12/18 | 3,180 | 3,190 | 3,155 | 3,160 | ±0 | ±0% | 21,000 |
| 2024/12/17 | 3,230 | 3,235 | 3,150 | 3,160 | -50 | -1.6% | 14,000 |
| 2024/12/16 | 3,195 | 3,260 | 3,185 | 3,210 | +20 | +0.6% | 21,700 |
| 2024/12/13 | 3,205 | 3,210 | 3,150 | 3,190 | -25 | -0.8% | 19,800 |
| 2024/12/12 | 3,235 | 3,235 | 3,200 | 3,215 | -20 | -0.6% | 23,000 |
| 2024/12/11 | 3,195 | 3,240 | 3,155 | 3,235 | +50 | +1.6% | 20,200 |
| 2024/12/10 | 3,170 | 3,200 | 3,105 | 3,185 | +30 | +1% | 39,500 |
| 2024/12/09 | 3,195 | 3,195 | 3,140 | 3,155 | -10 | -0.3% | 12,700 |
| 2024/12/06 | 3,185 | 3,185 | 3,130 | 3,165 | -20 | -0.6% | 44,700 |
| 2024/12/05 | 3,230 | 3,230 | 3,170 | 3,185 | +15 | +0.5% | 16,100 |
| 2024/12/04 | 3,225 | 3,245 | 3,170 | 3,170 | -30 | -0.9% | 25,800 |
| 2024/12/03 | 3,220 | 3,220 | 3,160 | 3,200 | +10 | +0.3% | 24,300 |
51～
100
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
