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 |
|---|---|---|---|---|---|---|---|
| 2018/08/28 | 4,500 | 4,595 | 4,500 | 4,545 | +15 | +0.3% | 19,500 |
| 2018/08/27 | 4,435 | 4,540 | 4,425 | 4,530 | +95 | +2.1% | 21,900 |
| 2018/08/24 | 4,395 | 4,500 | 4,370 | 4,435 | +40 | +0.9% | 15,400 |
| 2018/08/23 | 4,250 | 4,395 | 4,210 | 4,395 | +165 | +3.9% | 15,600 |
| 2018/08/22 | 4,220 | 4,235 | 4,175 | 4,230 | -35 | -0.8% | 17,700 |
| 2018/08/21 | 4,220 | 4,290 | 4,210 | 4,265 | -15 | -0.4% | 6,800 |
| 2018/08/20 | 4,375 | 4,395 | 4,275 | 4,280 | -95 | -2.2% | 5,900 |
| 2018/08/17 | 4,240 | 4,390 | 4,225 | 4,375 | +205 | +4.9% | 22,500 |
| 2018/08/16 | 4,215 | 4,240 | 4,120 | 4,170 | +5 | +0.1% | 20,400 |
| 2018/08/15 | 4,245 | 4,290 | 4,165 | 4,165 | -25 | -0.6% | 19,500 |
| 2018/08/14 | 4,195 | 4,250 | 4,155 | 4,190 | +40 | +1% | 24,900 |
| 2018/08/13 | 4,430 | 4,450 | 4,150 | 4,150 | -305 | -6.8% | 44,800 |
| 2018/08/10 | 4,510 | 4,570 | 4,405 | 4,455 | -195 | -4.2% | 46,200 |
| 2018/08/09 | 4,595 | 4,670 | 4,545 | 4,650 | +95 | +2.1% | 14,700 |
| 2018/08/08 | 4,540 | 4,635 | 4,525 | 4,555 | +35 | +0.8% | 12,400 |
| 2018/08/07 | 4,520 | 4,565 | 4,485 | 4,520 | +5 | +0.1% | 18,200 |
| 2018/08/06 | 4,605 | 4,615 | 4,510 | 4,515 | -90 | -2% | 13,600 |
| 2018/08/03 | 4,660 | 4,690 | 4,605 | 4,605 | -50 | -1.1% | 11,300 |
| 2018/08/02 | 4,715 | 4,745 | 4,645 | 4,655 | +10 | +0.2% | 13,100 |
| 2018/08/01 | 4,735 | 4,735 | 4,620 | 4,645 | -85 | -1.8% | 18,900 |
| 2018/07/31 | 4,780 | 4,800 | 4,720 | 4,730 | -15 | -0.3% | 10,900 |
| 2018/07/30 | 4,735 | 4,820 | 4,735 | 4,745 | -65 | -1.4% | 9,300 |
| 2018/07/27 | 4,790 | 4,815 | 4,765 | 4,810 | +20 | +0.4% | 7,300 |
| 2018/07/26 | 4,780 | 4,810 | 4,755 | 4,790 | +15 | +0.3% | 11,600 |
| 2018/07/25 | 4,655 | 4,815 | 4,630 | 4,775 | +120 | +2.6% | 21,500 |
| 2018/07/24 | 4,600 | 4,665 | 4,550 | 4,655 | +80 | +1.7% | 12,200 |
| 2018/07/23 | 4,635 | 4,660 | 4,555 | 4,575 | -130 | -2.8% | 12,300 |
| 2018/07/20 | 4,700 | 4,750 | 4,650 | 4,705 | -20 | -0.4% | 20,600 |
| 2018/07/19 | 4,700 | 4,730 | 4,685 | 4,725 | +40 | +0.9% | 8,300 |
| 2018/07/18 | 4,715 | 4,820 | 4,635 | 4,685 | -35 | -0.7% | 15,500 |
| 2018/07/17 | 4,715 | 4,725 | 4,615 | 4,720 | +5 | +0.1% | 11,700 |
| 2018/07/13 | 4,630 | 4,770 | 4,630 | 4,715 | +110 | +2.4% | 21,100 |
| 2018/07/12 | 4,535 | 4,630 | 4,435 | 4,605 | +115 | +2.6% | 26,700 |
| 2018/07/11 | 4,620 | 4,625 | 4,440 | 4,490 | -165 | -3.5% | 30,900 |
| 2018/07/10 | 4,475 | 4,730 | 4,475 | 4,655 | +165 | +3.7% | 35,700 |
| 2018/07/09 | 4,425 | 4,565 | 4,405 | 4,490 | +135 | +3.1% | 21,800 |
| 2018/07/06 | 4,260 | 4,405 | 4,260 | 4,355 | +110 | +2.6% | 18,200 |
| 2018/07/05 | 4,300 | 4,375 | 4,235 | 4,245 | -40 | -0.9% | 19,400 |
| 2018/07/04 | 4,460 | 4,465 | 4,285 | 4,285 | -205 | -4.6% | 19,500 |
| 2018/07/03 | 4,370 | 4,510 | 4,370 | 4,490 | +125 | +2.9% | 20,400 |
| 2018/07/02 | 4,480 | 4,520 | 4,365 | 4,365 | -80 | -1.8% | 9,400 |
| 2018/06/29 | 4,325 | 4,470 | 4,325 | 4,445 | +105 | +2.4% | 19,000 |
| 2018/06/28 | 4,365 | 4,385 | 4,280 | 4,340 | -15 | -0.3% | 18,800 |
| 2018/06/27 | 4,400 | 4,470 | 4,340 | 4,355 | +10 | +0.2% | 28,200 |
| 2018/06/26 | 4,345 | 4,415 | 4,295 | 4,345 | -130 | -2.9% | 28,300 |
| 2018/06/25 | 4,525 | 4,590 | 4,470 | 4,475 | -50 | -1.1% | 17,500 |
| 2018/06/22 | 4,570 | 4,570 | 4,475 | 4,525 | -30 | -0.7% | 30,700 |
| 2018/06/21 | 4,530 | 4,615 | 4,490 | 4,555 | +25 | +0.6% | 31,700 |
| 2018/06/20 | 4,455 | 4,565 | 4,230 | 4,530 | +85 | +1.9% | 35,600 |
| 2018/06/19 | 4,510 | 4,585 | 4,425 | 4,445 | -80 | -1.8% | 20,800 |
1651～
1700
件表示中 / 3715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 | 610,000円 | - | - | - | - | 2.49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 |
| 象 印 | 134,200円 | +2.6% | -12.9% | 2.98% | 20.72倍 | 1.02倍 |
|
調理用家電・リビング用品の専業大手。海外生産比率が５割超。台湾などアジアと北米に強い |
| 古野電 | 303,000円 | +0.4% | -11.7% | 3.63% | 10.64倍 | 1.33倍 |
|
魚群探知機、電子海図など船舶用電子機器の世界大手。無線技術核にＧＰＳや医療機器事業強化 |
| ＥＩＺＯ | 207,900円 | +5.6% | +33.9% | 5.29% | 19.45倍 | 0.69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 |
| マクセル | 180,000円 | +5.2% | +12.6% | 2.78% | 11.09倍 | 0.85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
