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 |
|---|---|---|---|---|---|---|---|
| 2024/07/05 | 3,320 | 3,320 | 3,235 | 3,250 | -50 | -1.5% | 27,900 |
| 2024/07/04 | 3,285 | 3,315 | 3,275 | 3,300 | +10 | +0.3% | 36,000 |
| 2024/07/03 | 3,260 | 3,300 | 3,260 | 3,290 | +45 | +1.4% | 40,000 |
| 2024/07/02 | 3,250 | 3,255 | 3,225 | 3,245 | -5 | -0.2% | 31,900 |
| 2024/07/01 | 3,220 | 3,250 | 3,220 | 3,250 | +30 | +0.9% | 44,800 |
| 2024/06/28 | 3,270 | 3,270 | 3,200 | 3,220 | +5 | +0.2% | 44,200 |
| 2024/06/27 | 3,165 | 3,250 | 3,155 | 3,215 | -3,235 | -50.2% | 31,300 |
| 2024/06/26 | 6,370 | 6,450 | 6,310 | 6,450 | +100 | +1.6% | 37,000 |
| 2024/06/25 | 6,450 | 6,450 | 6,350 | 6,350 | -50 | -0.8% | 24,900 |
| 2024/06/24 | 6,590 | 6,590 | 6,400 | 6,400 | -130 | -2% | 16,200 |
| 2024/06/21 | 6,660 | 6,680 | 6,490 | 6,530 | -120 | -1.8% | 23,300 |
| 2024/06/20 | 6,570 | 6,660 | 6,560 | 6,650 | +80 | +1.2% | 45,200 |
| 2024/06/19 | 6,590 | 6,590 | 6,510 | 6,570 | +20 | +0.3% | 22,100 |
| 2024/06/18 | 6,500 | 6,570 | 6,500 | 6,550 | +100 | +1.6% | 19,900 |
| 2024/06/17 | 6,460 | 6,490 | 6,370 | 6,450 | -10 | -0.2% | 15,200 |
| 2024/06/14 | 6,450 | 6,490 | 6,420 | 6,460 | -40 | -0.6% | 25,500 |
| 2024/06/13 | 6,550 | 6,550 | 6,480 | 6,500 | +10 | +0.2% | 13,000 |
| 2024/06/12 | 6,440 | 6,580 | 6,440 | 6,490 | +50 | +0.8% | 25,200 |
| 2024/06/11 | 6,370 | 6,520 | 6,350 | 6,440 | +90 | +1.4% | 40,200 |
| 2024/06/10 | 6,250 | 6,390 | 6,220 | 6,350 | +140 | +2.3% | 19,100 |
| 2024/06/07 | 6,250 | 6,260 | 6,160 | 6,210 | ±0 | ±0% | 22,200 |
| 2024/06/06 | 6,240 | 6,330 | 6,190 | 6,210 | -20 | -0.3% | 35,800 |
| 2024/06/05 | 6,340 | 6,350 | 6,210 | 6,230 | -90 | -1.4% | 24,300 |
| 2024/06/04 | 6,260 | 6,330 | 6,180 | 6,320 | +50 | +0.8% | 25,000 |
| 2024/06/03 | 6,320 | 6,320 | 6,240 | 6,270 | -30 | -0.5% | 22,400 |
| 2024/05/31 | 6,220 | 6,300 | 6,190 | 6,300 | +80 | +1.3% | 17,500 |
| 2024/05/30 | 6,240 | 6,260 | 6,180 | 6,220 | -100 | -1.6% | 34,100 |
| 2024/05/29 | 6,380 | 6,450 | 6,280 | 6,320 | -40 | -0.6% | 29,000 |
| 2024/05/28 | 6,370 | 6,420 | 6,330 | 6,360 | +20 | +0.3% | 19,600 |
| 2024/05/27 | 6,300 | 6,340 | 6,240 | 6,340 | +70 | +1.1% | 30,800 |
| 2024/05/24 | 6,190 | 6,290 | 6,170 | 6,270 | +30 | +0.5% | 23,500 |
| 2024/05/23 | 6,270 | 6,270 | 6,170 | 6,240 | +30 | +0.5% | 17,800 |
| 2024/05/22 | 6,350 | 6,350 | 6,180 | 6,210 | -230 | -3.6% | 31,500 |
| 2024/05/21 | 6,170 | 6,580 | 6,170 | 6,440 | +360 | +5.9% | 125,600 |
| 2024/05/20 | 6,080 | 6,180 | 6,040 | 6,080 | +70 | +1.2% | 43,500 |
| 2024/05/17 | 6,020 | 6,040 | 5,990 | 6,010 | -20 | -0.3% | 21,800 |
| 2024/05/16 | 6,010 | 6,060 | 5,910 | 6,030 | +80 | +1.3% | 30,400 |
| 2024/05/15 | 5,920 | 5,990 | 5,890 | 5,950 | +70 | +1.2% | 27,900 |
| 2024/05/14 | 6,000 | 6,010 | 5,840 | 5,880 | -120 | -2% | 64,400 |
| 2024/05/13 | 6,100 | 6,150 | 5,900 | 6,000 | +50 | +0.8% | 89,300 |
| 2024/05/10 | 6,010 | 6,020 | 5,930 | 5,950 | -50 | -0.8% | 22,500 |
| 2024/05/09 | 6,020 | 6,050 | 5,950 | 6,000 | ±0 | ±0% | 14,100 |
| 2024/05/08 | 6,030 | 6,030 | 5,970 | 6,000 | -20 | -0.3% | 9,800 |
| 2024/05/07 | 6,130 | 6,130 | 5,970 | 6,020 | -50 | -0.8% | 18,900 |
| 2024/05/02 | 6,030 | 6,070 | 6,000 | 6,070 | +20 | +0.3% | 7,900 |
| 2024/05/01 | 6,100 | 6,100 | 6,010 | 6,050 | -70 | -1.1% | 8,600 |
| 2024/04/30 | 6,010 | 6,120 | 5,980 | 6,120 | +130 | +2.2% | 22,400 |
| 2024/04/26 | 5,970 | 6,000 | 5,900 | 5,990 | +80 | +1.4% | 8,800 |
| 2024/04/25 | 6,000 | 6,020 | 5,910 | 5,910 | -50 | -0.8% | 6,800 |
| 2024/04/24 | 5,890 | 6,000 | 5,890 | 5,960 | +80 | +1.4% | 12,900 |
201～
250
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
