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 |
|---|---|---|---|---|---|---|---|
| 2018/05/16 | 5,010 | 5,040 | 4,905 | 4,955 | -105 | -2.1% | 31,300 |
| 2018/05/15 | 5,000 | 5,070 | 4,980 | 5,060 | +60 | +1.2% | 40,200 |
| 2018/05/14 | 5,130 | 5,200 | 4,960 | 5,000 | -520 | -9.4% | 151,500 |
| 2018/05/11 | 5,380 | 5,560 | 5,280 | 5,520 | +160 | +3% | 51,900 |
| 2018/05/10 | 5,260 | 5,360 | 5,260 | 5,360 | +80 | +1.5% | 19,400 |
| 2018/05/09 | 5,270 | 5,330 | 5,250 | 5,280 | +10 | +0.2% | 13,300 |
| 2018/05/08 | 5,190 | 5,320 | 5,190 | 5,270 | +50 | +1% | 19,100 |
| 2018/05/07 | 5,180 | 5,220 | 5,090 | 5,220 | +60 | +1.2% | 14,300 |
| 2018/05/02 | 5,200 | 5,210 | 5,120 | 5,160 | ±0 | ±0% | 15,800 |
| 2018/05/01 | 5,260 | 5,260 | 5,090 | 5,160 | -70 | -1.3% | 10,400 |
| 2018/04/27 | 5,240 | 5,270 | 5,210 | 5,230 | +30 | +0.6% | 13,800 |
| 2018/04/26 | 5,070 | 5,210 | 5,070 | 5,200 | +130 | +2.6% | 22,900 |
| 2018/04/25 | 5,050 | 5,090 | 4,930 | 5,070 | -10 | -0.2% | 26,000 |
| 2018/04/24 | 5,020 | 5,080 | 5,020 | 5,080 | +50 | +1% | 9,800 |
| 2018/04/23 | 4,985 | 5,070 | 4,985 | 5,030 | +10 | +0.2% | 11,600 |
| 2018/04/20 | 5,070 | 5,080 | 4,990 | 5,020 | -100 | -2% | 20,800 |
| 2018/04/19 | 5,150 | 5,170 | 5,100 | 5,120 | -10 | -0.2% | 17,600 |
| 2018/04/18 | 5,070 | 5,140 | 5,020 | 5,130 | +80 | +1.6% | 36,900 |
| 2018/04/17 | 5,160 | 5,160 | 4,970 | 5,050 | -110 | -2.1% | 25,900 |
| 2018/04/16 | 5,260 | 5,350 | 5,070 | 5,160 | -130 | -2.5% | 42,300 |
| 2018/04/13 | 5,230 | 5,300 | 5,190 | 5,290 | +90 | +1.7% | 34,500 |
| 2018/04/12 | 5,380 | 5,380 | 5,090 | 5,200 | -160 | -3% | 38,000 |
| 2018/04/11 | 5,110 | 5,390 | 5,110 | 5,360 | +290 | +5.7% | 47,400 |
| 2018/04/10 | 5,050 | 5,090 | 4,980 | 5,070 | +20 | +0.4% | 25,000 |
| 2018/04/09 | 5,030 | 5,060 | 4,950 | 5,050 | -30 | -0.6% | 29,700 |
| 2018/04/06 | 5,200 | 5,200 | 5,060 | 5,080 | -70 | -1.4% | 21,000 |
| 2018/04/05 | 5,150 | 5,180 | 5,080 | 5,150 | +60 | +1.2% | 17,200 |
| 2018/04/04 | 5,240 | 5,240 | 5,060 | 5,090 | -50 | -1% | 20,100 |
| 2018/04/03 | 5,270 | 5,270 | 5,090 | 5,140 | -190 | -3.6% | 31,500 |
| 2018/04/02 | 5,290 | 5,370 | 5,190 | 5,330 | +40 | +0.8% | 29,300 |
| 2018/03/30 | 5,100 | 5,300 | 5,080 | 5,290 | +240 | +4.8% | 49,900 |
| 2018/03/29 | 5,110 | 5,120 | 4,975 | 5,050 | +20 | +0.4% | 16,800 |
| 2018/03/28 | 4,980 | 5,070 | 4,975 | 5,030 | -40 | -0.8% | 24,100 |
| 2018/03/27 | 5,230 | 5,240 | 5,060 | 5,070 | -10 | -0.2% | 31,800 |
| 2018/03/26 | 5,030 | 5,110 | 4,855 | 5,080 | -100 | -1.9% | 37,500 |
| 2018/03/23 | 5,200 | 5,230 | 5,120 | 5,180 | -190 | -3.5% | 30,900 |
| 2018/03/22 | 5,390 | 5,460 | 5,310 | 5,370 | ±0 | ±0% | 19,500 |
| 2018/03/20 | 5,360 | 5,400 | 5,310 | 5,370 | -110 | -2% | 30,000 |
| 2018/03/19 | 5,550 | 5,560 | 5,320 | 5,480 | -150 | -2.7% | 27,500 |
| 2018/03/16 | 5,700 | 5,700 | 5,570 | 5,630 | -50 | -0.9% | 18,900 |
| 2018/03/15 | 5,780 | 5,780 | 5,630 | 5,680 | -110 | -1.9% | 32,700 |
| 2018/03/14 | 5,840 | 5,890 | 5,730 | 5,790 | -150 | -2.5% | 44,400 |
| 2018/03/13 | 5,920 | 5,990 | 5,820 | 5,940 | -20 | -0.3% | 30,600 |
| 2018/03/12 | 5,930 | 5,970 | 5,820 | 5,960 | +190 | +3.3% | 38,400 |
| 2018/03/09 | 5,750 | 5,850 | 5,690 | 5,770 | +80 | +1.4% | 37,500 |
| 2018/03/08 | 5,780 | 5,790 | 5,670 | 5,690 | -30 | -0.5% | 17,100 |
| 2018/03/07 | 5,870 | 5,880 | 5,660 | 5,720 | -100 | -1.7% | 27,500 |
| 2018/03/06 | 5,850 | 5,980 | 5,820 | 5,820 | +120 | +2.1% | 34,500 |
| 2018/03/05 | 5,960 | 6,000 | 5,620 | 5,700 | -360 | -5.9% | 73,200 |
| 2018/03/02 | 5,960 | 6,090 | 5,860 | 6,060 | -90 | -1.5% | 48,900 |
1701～
1750
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
