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 |
|---|---|---|---|---|---|---|---|
| 2021/07/30 | 4,890 | 5,010 | 4,885 | 4,945 | +50 | +1% | 46,500 |
| 2021/07/29 | 4,890 | 4,940 | 4,835 | 4,895 | +75 | +1.6% | 24,500 |
| 2021/07/28 | 4,890 | 4,910 | 4,790 | 4,820 | -130 | -2.6% | 29,600 |
| 2021/07/27 | 5,020 | 5,040 | 4,945 | 4,950 | -40 | -0.8% | 35,900 |
| 2021/07/26 | 5,070 | 5,100 | 4,835 | 4,990 | -5 | -0.1% | 55,000 |
| 2021/07/21 | 4,990 | 5,110 | 4,960 | 4,995 | +30 | +0.6% | 34,200 |
| 2021/07/20 | 4,905 | 5,080 | 4,905 | 4,965 | -10 | -0.2% | 37,700 |
| 2021/07/19 | 5,020 | 5,080 | 4,900 | 4,975 | -135 | -2.6% | 43,700 |
| 2021/07/16 | 5,000 | 5,150 | 4,950 | 5,110 | +50 | +1% | 38,600 |
| 2021/07/15 | 5,230 | 5,230 | 5,050 | 5,060 | -170 | -3.3% | 40,100 |
| 2021/07/14 | 5,170 | 5,230 | 5,100 | 5,230 | -10 | -0.2% | 28,800 |
| 2021/07/13 | 5,220 | 5,260 | 5,130 | 5,240 | +10 | +0.2% | 41,200 |
| 2021/07/12 | 5,300 | 5,340 | 5,230 | 5,230 | -30 | -0.6% | 28,500 |
| 2021/07/09 | 5,220 | 5,300 | 5,130 | 5,260 | -80 | -1.5% | 51,400 |
| 2021/07/08 | 5,390 | 5,390 | 5,220 | 5,340 | -80 | -1.5% | 51,900 |
| 2021/07/07 | 5,390 | 5,460 | 5,320 | 5,420 | -70 | -1.3% | 48,600 |
| 2021/07/06 | 5,390 | 5,530 | 5,350 | 5,490 | +130 | +2.4% | 42,800 |
| 2021/07/05 | 5,390 | 5,540 | 5,300 | 5,360 | ±0 | ±0% | 62,600 |
| 2021/07/02 | 5,270 | 5,400 | 5,250 | 5,360 | +90 | +1.7% | 31,700 |
| 2021/07/01 | 5,460 | 5,460 | 5,210 | 5,270 | -230 | -4.2% | 60,100 |
| 2021/06/30 | 5,430 | 5,550 | 5,420 | 5,500 | +70 | +1.3% | 31,800 |
| 2021/06/29 | 5,440 | 5,490 | 5,290 | 5,430 | +20 | +0.4% | 45,400 |
| 2021/06/28 | 5,330 | 5,620 | 5,320 | 5,410 | +120 | +2.3% | 73,800 |
| 2021/06/25 | 5,190 | 5,290 | 5,190 | 5,290 | +100 | +1.9% | 20,100 |
| 2021/06/24 | 5,160 | 5,330 | 5,120 | 5,190 | +10 | +0.2% | 32,900 |
| 2021/06/23 | 5,030 | 5,230 | 5,010 | 5,180 | +150 | +3% | 27,200 |
| 2021/06/22 | 5,120 | 5,150 | 4,975 | 5,030 | -20 | -0.4% | 35,700 |
| 2021/06/21 | 4,955 | 5,160 | 4,925 | 5,050 | -50 | -1% | 32,600 |
| 2021/06/18 | 5,340 | 5,340 | 5,030 | 5,100 | -140 | -2.7% | 43,100 |
| 2021/06/17 | 5,270 | 5,280 | 5,170 | 5,240 | -50 | -0.9% | 24,500 |
| 2021/06/16 | 5,270 | 5,370 | 5,240 | 5,290 | -30 | -0.6% | 19,400 |
| 2021/06/15 | 5,200 | 5,340 | 5,190 | 5,320 | +70 | +1.3% | 37,600 |
| 2021/06/14 | 5,040 | 5,310 | 5,040 | 5,250 | +315 | +6.4% | 77,300 |
| 2021/06/11 | 4,930 | 4,995 | 4,900 | 4,935 | -10 | -0.2% | 11,700 |
| 2021/06/10 | 4,955 | 5,090 | 4,910 | 4,945 | -10 | -0.2% | 20,500 |
| 2021/06/09 | 5,080 | 5,100 | 4,815 | 4,955 | -195 | -3.8% | 62,700 |
| 2021/06/08 | 5,200 | 5,370 | 5,090 | 5,150 | -90 | -1.7% | 38,700 |
| 2021/06/07 | 5,260 | 5,390 | 5,200 | 5,240 | ±0 | ±0% | 47,100 |
| 2021/06/04 | 5,270 | 5,400 | 5,180 | 5,240 | +10 | +0.2% | 47,000 |
| 2021/06/03 | 5,290 | 5,330 | 5,070 | 5,230 | ±0 | ±0% | 91,600 |
| 2021/06/02 | 5,020 | 5,280 | 5,010 | 5,230 | +250 | +5% | 76,300 |
| 2021/06/01 | 4,895 | 5,020 | 4,840 | 4,980 | +55 | +1.1% | 40,100 |
| 2021/05/31 | 4,730 | 4,945 | 4,700 | 4,925 | +140 | +2.9% | 43,800 |
| 2021/05/28 | 4,930 | 4,985 | 4,760 | 4,785 | -145 | -2.9% | 40,300 |
| 2021/05/27 | 4,865 | 4,945 | 4,810 | 4,930 | +35 | +0.7% | 30,000 |
| 2021/05/26 | 4,920 | 4,990 | 4,810 | 4,895 | -70 | -1.4% | 43,000 |
| 2021/05/25 | 4,860 | 5,040 | 4,765 | 4,965 | +105 | +2.2% | 72,500 |
| 2021/05/24 | 4,590 | 4,990 | 4,590 | 4,860 | +430 | +9.7% | 145,400 |
| 2021/05/21 | 4,475 | 4,545 | 4,405 | 4,430 | -105 | -2.3% | 20,300 |
| 2021/05/20 | 4,490 | 4,580 | 4,465 | 4,535 | +90 | +2% | 34,400 |
1001～
1050
件表示中 / 3773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 | 707,000円 | - | - | - | - | 2.89倍 |
|
温度センサー最大手。電動車、調理・空調家電用など展開。ミネベアミツミ、ヤゲオがＴＯＢ合戦 |
| キヤノン電 | 262,300円 | +4.3% | +6.3% | 2.67% | 13.75倍 | 0.88倍 |
|
キヤノンの製造子会社。カメラシャッター製造やＬＢＰのレーザースキャナー・組み立てが柱 |
| 図 研 | 497,000円 | +5.6% | +6.1% | 2.01% | 24.00倍 | 2.67倍 |
|
プリント基板ＣＡＤ／ＣＡＭの国内最大手。世界でもトップ級。自動車関連や生産管理にも実績 |
| ワコム | 73,100円 | -4.9% | +10.6% | 3.01% | 11.57倍 | 3.19倍 |
|
描画用のペン入力タブレットで首位。サムスンのスマホなど他社向け電子ペンシステムを供給 |
| ＥＩＺＯ | 224,400円 | +5.6% | +33.9% | 4.90% | 20.99倍 | 0.74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 |
市場注目の銘柄
チャート関連のコラム
