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 |
|---|---|---|---|---|---|---|---|
| 2018/11/14 | 4,650 | 4,745 | 4,600 | 4,630 | -10 | -0.2% | 19,700 |
| 2018/11/13 | 4,390 | 4,640 | 4,350 | 4,640 | +150 | +3.3% | 25,600 |
| 2018/11/12 | 4,395 | 4,570 | 4,340 | 4,490 | -305 | -6.4% | 46,000 |
| 2018/11/09 | 4,960 | 5,020 | 4,795 | 4,795 | -215 | -4.3% | 30,000 |
| 2018/11/08 | 5,000 | 5,030 | 4,955 | 5,010 | +150 | +3.1% | 15,700 |
| 2018/11/07 | 4,810 | 4,910 | 4,725 | 4,860 | +110 | +2.3% | 20,000 |
| 2018/11/06 | 4,700 | 4,785 | 4,650 | 4,750 | +90 | +1.9% | 19,100 |
| 2018/11/05 | 4,805 | 4,820 | 4,650 | 4,660 | -185 | -3.8% | 20,700 |
| 2018/11/02 | 4,750 | 4,870 | 4,705 | 4,845 | +25 | +0.5% | 30,200 |
| 2018/11/01 | 4,880 | 4,880 | 4,670 | 4,820 | -60 | -1.2% | 25,700 |
| 2018/10/31 | 4,800 | 4,900 | 4,740 | 4,880 | +245 | +5.3% | 21,600 |
| 2018/10/30 | 4,385 | 4,660 | 4,385 | 4,635 | +135 | +3% | 32,600 |
| 2018/10/29 | 4,535 | 4,675 | 4,455 | 4,500 | -105 | -2.3% | 25,300 |
| 2018/10/26 | 4,950 | 4,950 | 4,560 | 4,605 | -135 | -2.8% | 24,900 |
| 2018/10/25 | 4,880 | 4,900 | 4,740 | 4,740 | -310 | -6.1% | 12,400 |
| 2018/10/24 | 5,040 | 5,140 | 5,030 | 5,050 | +20 | +0.4% | 11,200 |
| 2018/10/23 | 5,230 | 5,230 | 5,010 | 5,030 | -160 | -3.1% | 7,600 |
| 2018/10/22 | 5,270 | 5,270 | 5,080 | 5,190 | -60 | -1.1% | 6,900 |
| 2018/10/19 | 5,110 | 5,250 | 5,060 | 5,250 | -20 | -0.4% | 15,000 |
| 2018/10/18 | 5,240 | 5,290 | 5,170 | 5,270 | +130 | +2.5% | 15,700 |
| 2018/10/17 | 5,250 | 5,300 | 5,060 | 5,140 | -30 | -0.6% | 25,500 |
| 2018/10/16 | 5,130 | 5,250 | 5,090 | 5,170 | +20 | +0.4% | 9,500 |
| 2018/10/15 | 5,170 | 5,290 | 5,120 | 5,150 | +10 | +0.2% | 9,300 |
| 2018/10/12 | 4,845 | 5,140 | 4,845 | 5,140 | +225 | +4.6% | 14,500 |
| 2018/10/11 | 4,750 | 4,995 | 4,750 | 4,915 | -105 | -2.1% | 19,900 |
| 2018/10/10 | 5,080 | 5,150 | 4,930 | 5,020 | -60 | -1.2% | 16,200 |
| 2018/10/09 | 5,150 | 5,150 | 5,030 | 5,080 | -140 | -2.7% | 12,400 |
| 2018/10/05 | 5,230 | 5,310 | 5,190 | 5,220 | -130 | -2.4% | 24,600 |
| 2018/10/04 | 5,290 | 5,380 | 5,250 | 5,350 | +60 | +1.1% | 15,500 |
| 2018/10/03 | 5,430 | 5,430 | 5,260 | 5,290 | -110 | -2% | 19,200 |
| 2018/10/02 | 5,440 | 5,470 | 5,360 | 5,400 | -50 | -0.9% | 16,600 |
| 2018/10/01 | 5,310 | 5,460 | 5,310 | 5,450 | +140 | +2.6% | 29,100 |
| 2018/09/28 | 5,320 | 5,380 | 5,260 | 5,310 | +50 | +1% | 23,700 |
| 2018/09/27 | 5,270 | 5,380 | 5,240 | 5,260 | -80 | -1.5% | 17,700 |
| 2018/09/26 | 5,240 | 5,340 | 5,240 | 5,340 | +90 | +1.7% | 12,400 |
| 2018/09/25 | 5,190 | 5,320 | 5,120 | 5,250 | -20 | -0.4% | 26,500 |
| 2018/09/21 | 5,060 | 5,280 | 5,060 | 5,270 | +200 | +3.9% | 38,700 |
| 2018/09/20 | 5,010 | 5,100 | 4,980 | 5,070 | +70 | +1.4% | 18,100 |
| 2018/09/19 | 5,060 | 5,100 | 4,975 | 5,000 | -50 | -1% | 13,200 |
| 2018/09/18 | 4,980 | 5,090 | 4,940 | 5,050 | +70 | +1.4% | 23,100 |
| 2018/09/14 | 4,840 | 4,985 | 4,800 | 4,980 | +140 | +2.9% | 34,400 |
| 2018/09/13 | 4,930 | 5,060 | 4,825 | 4,840 | -60 | -1.2% | 34,000 |
| 2018/09/12 | 4,745 | 4,960 | 4,740 | 4,900 | +190 | +4% | 50,300 |
| 2018/09/11 | 4,615 | 4,745 | 4,575 | 4,710 | +95 | +2.1% | 33,500 |
| 2018/09/10 | 4,385 | 4,630 | 4,385 | 4,615 | +185 | +4.2% | 30,400 |
| 2018/09/07 | 4,420 | 4,495 | 4,325 | 4,430 | -60 | -1.3% | 14,300 |
| 2018/09/06 | 4,505 | 4,515 | 4,410 | 4,490 | -15 | -0.3% | 19,400 |
| 2018/09/05 | 4,545 | 4,595 | 4,505 | 4,505 | -65 | -1.4% | 9,700 |
| 2018/09/04 | 4,530 | 4,635 | 4,530 | 4,570 | +45 | +1% | 28,900 |
| 2018/09/03 | 4,515 | 4,555 | 4,490 | 4,525 | -30 | -0.7% | 8,700 |
1651～
1700
件表示中 / 3768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 | 626,000円 | - | - | - | - | 2.56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 |
| ＥＩＺＯ | 224,800円 | +5.6% | +33.9% | 4.89% | 21.03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 |
| ワコム | 73,000円 | -4.9% | +10.6% | 3.01% | 11.56倍 | 3.18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 |
| ホーチキ | 362,500円 | 0.0% | +2.7% | 2.21% | 12.52倍 | 1.52倍 |
|
日本初の火災報知器メーカー。防災関連２位。ＡＬＳＯＫと提携、防犯分野も展開。海外も注力 |
| マクセル | 203,800円 | +5.2% | +12.6% | 2.45% | 12.56倍 | 0.96倍 |
|
電池や産業用部材など展開。自動車関連を強化。日立製作所から独立。２３年全固体電池量産開始 |
市場注目の銘柄
チャート関連のコラム
