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 |
|---|---|---|---|---|---|---|---|
| 2024/11/29 | 3,245 | 3,245 | 3,190 | 3,190 | -55 | -1.7% | 15,000 |
| 2024/11/28 | 3,245 | 3,250 | 3,205 | 3,245 | -15 | -0.5% | 14,500 |
| 2024/11/27 | 3,260 | 3,275 | 3,240 | 3,260 | -20 | -0.6% | 13,400 |
| 2024/11/26 | 3,325 | 3,325 | 3,250 | 3,280 | -20 | -0.6% | 19,300 |
| 2024/11/25 | 3,385 | 3,385 | 3,295 | 3,300 | -85 | -2.5% | 27,700 |
| 2024/11/22 | 3,395 | 3,415 | 3,375 | 3,385 | +25 | +0.7% | 20,900 |
| 2024/11/21 | 3,390 | 3,415 | 3,340 | 3,360 | -50 | -1.5% | 25,400 |
| 2024/11/20 | 3,440 | 3,445 | 3,385 | 3,410 | -30 | -0.9% | 19,600 |
| 2024/11/19 | 3,380 | 3,480 | 3,380 | 3,440 | +75 | +2.2% | 37,000 |
| 2024/11/18 | 3,310 | 3,405 | 3,305 | 3,365 | +70 | +2.1% | 48,000 |
| 2024/11/15 | 3,270 | 3,305 | 3,240 | 3,295 | +30 | +0.9% | 27,600 |
| 2024/11/14 | 3,265 | 3,290 | 3,245 | 3,265 | +25 | +0.8% | 26,100 |
| 2024/11/13 | 3,320 | 3,335 | 3,220 | 3,240 | -95 | -2.8% | 31,400 |
| 2024/11/12 | 3,360 | 3,405 | 3,305 | 3,335 | -200 | -5.7% | 54,800 |
| 2024/11/11 | 3,540 | 3,565 | 3,455 | 3,535 | -5 | -0.1% | 35,400 |
| 2024/11/08 | 3,530 | 3,570 | 3,515 | 3,540 | +35 | +1% | 20,300 |
| 2024/11/07 | 3,500 | 3,535 | 3,460 | 3,505 | +45 | +1.3% | 15,400 |
| 2024/11/06 | 3,485 | 3,525 | 3,450 | 3,460 | -20 | -0.6% | 17,400 |
| 2024/11/05 | 3,530 | 3,550 | 3,480 | 3,480 | -5 | -0.1% | 18,200 |
| 2024/11/01 | 3,505 | 3,520 | 3,460 | 3,485 | -75 | -2.1% | 15,200 |
| 2024/10/31 | 3,500 | 3,560 | 3,495 | 3,560 | +20 | +0.6% | 20,500 |
| 2024/10/30 | 3,445 | 3,575 | 3,445 | 3,540 | +120 | +3.5% | 73,400 |
| 2024/10/29 | 3,440 | 3,440 | 3,390 | 3,420 | -20 | -0.6% | 13,200 |
| 2024/10/28 | 3,385 | 3,450 | 3,385 | 3,440 | +40 | +1.2% | 9,700 |
| 2024/10/25 | 3,400 | 3,420 | 3,340 | 3,400 | -15 | -0.4% | 30,200 |
| 2024/10/24 | 3,420 | 3,425 | 3,390 | 3,415 | -30 | -0.9% | 15,900 |
| 2024/10/23 | 3,450 | 3,465 | 3,425 | 3,445 | -5 | -0.1% | 14,000 |
| 2024/10/22 | 3,495 | 3,495 | 3,430 | 3,450 | -45 | -1.3% | 16,200 |
| 2024/10/21 | 3,545 | 3,550 | 3,465 | 3,495 | -50 | -1.4% | 23,900 |
| 2024/10/18 | 3,550 | 3,575 | 3,515 | 3,545 | +35 | +1% | 19,900 |
| 2024/10/17 | 3,570 | 3,580 | 3,500 | 3,510 | -25 | -0.7% | 21,600 |
| 2024/10/16 | 3,560 | 3,560 | 3,515 | 3,535 | -25 | -0.7% | 28,500 |
| 2024/10/15 | 3,600 | 3,625 | 3,550 | 3,560 | +15 | +0.4% | 43,600 |
| 2024/10/11 | 3,540 | 3,580 | 3,515 | 3,545 | +30 | +0.9% | 22,400 |
| 2024/10/10 | 3,610 | 3,610 | 3,505 | 3,515 | -25 | -0.7% | 33,800 |
| 2024/10/09 | 3,530 | 3,570 | 3,525 | 3,540 | +10 | +0.3% | 48,800 |
| 2024/10/08 | 3,475 | 3,540 | 3,465 | 3,530 | +55 | +1.6% | 40,400 |
| 2024/10/07 | 3,550 | 3,550 | 3,430 | 3,475 | -5 | -0.1% | 28,400 |
| 2024/10/04 | 3,415 | 3,480 | 3,400 | 3,480 | +110 | +3.3% | 49,600 |
| 2024/10/03 | 3,405 | 3,420 | 3,365 | 3,370 | ±0 | ±0% | 21,000 |
| 2024/10/02 | 3,405 | 3,440 | 3,360 | 3,370 | -70 | -2% | 20,500 |
| 2024/10/01 | 3,505 | 3,515 | 3,400 | 3,440 | -30 | -0.9% | 33,500 |
| 2024/09/30 | 3,440 | 3,525 | 3,435 | 3,470 | -95 | -2.7% | 34,200 |
| 2024/09/27 | 3,570 | 3,570 | 3,500 | 3,565 | +65 | +1.9% | 51,100 |
| 2024/09/26 | 3,470 | 3,500 | 3,430 | 3,500 | +75 | +2.2% | 53,500 |
| 2024/09/25 | 3,405 | 3,450 | 3,405 | 3,425 | +25 | +0.7% | 37,800 |
| 2024/09/24 | 3,360 | 3,430 | 3,360 | 3,400 | +70 | +2.1% | 22,800 |
| 2024/09/20 | 3,280 | 3,355 | 3,270 | 3,330 | +90 | +2.8% | 44,400 |
| 2024/09/19 | 3,250 | 3,270 | 3,220 | 3,240 | +50 | +1.6% | 17,800 |
| 2024/09/18 | 3,200 | 3,235 | 3,175 | 3,190 | -10 | -0.3% | 32,000 |
101～
150
件表示中 / 3691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 | 2.57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 |
| 芝浦メカ | 674,000円 | +18.4% | +18.0% | 4.12% | 8.50倍 | 2.18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 |
| メガチップス | 458,500円 | -22.3% | -27.7% | 3.05% | 15.66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 |
| ＥＩＺＯ | 204,000円 | +0.7% | -24.1% | 5.15% | 24.69倍 | 0.66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 | 94,700円 | +7.4% | -20.7% | 3.17% | 8.65倍 | 0.60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
