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 |
|---|---|---|---|---|---|---|---|
| 2014/06/27 | 1,850 | 1,916 | 1,850 | 1,901 | +25 | +1.3% | 20,700 |
| 2014/06/26 | 1,925 | 1,925 | 1,852 | 1,876 | -9 | -0.5% | 11,700 |
| 2014/06/25 | 1,860 | 1,925 | 1,858 | 1,885 | +27 | +1.5% | 49,900 |
| 2014/06/24 | 1,895 | 1,895 | 1,858 | 1,858 | -27 | -1.4% | 9,000 |
| 2014/06/23 | 1,815 | 1,885 | 1,812 | 1,885 | +71 | +3.9% | 15,900 |
| 2014/06/20 | 1,890 | 1,891 | 1,760 | 1,814 | -92 | -4.8% | 20,900 |
| 2014/06/19 | 1,900 | 1,920 | 1,887 | 1,906 | +6 | +0.3% | 3,300 |
| 2014/06/18 | 1,881 | 1,917 | 1,855 | 1,900 | -2 | -0.1% | 7,900 |
| 2014/06/17 | 1,901 | 1,925 | 1,880 | 1,902 | +9 | +0.5% | 11,900 |
| 2014/06/16 | 1,850 | 1,898 | 1,849 | 1,893 | +52 | +2.8% | 11,700 |
| 2014/06/13 | 1,838 | 1,860 | 1,824 | 1,841 | +10 | +0.5% | 8,500 |
| 2014/06/12 | 1,843 | 1,847 | 1,826 | 1,831 | -16 | -0.9% | 2,400 |
| 2014/06/11 | 1,850 | 1,860 | 1,840 | 1,847 | +2 | +0.1% | 17,600 |
| 2014/06/10 | 1,853 | 1,853 | 1,840 | 1,845 | -5 | -0.3% | 6,900 |
| 2014/06/09 | 1,821 | 1,861 | 1,821 | 1,850 | +29 | +1.6% | 11,300 |
| 2014/06/06 | 1,840 | 1,845 | 1,821 | 1,821 | +1 | +0.1% | 16,900 |
| 2014/06/05 | 1,833 | 1,833 | 1,800 | 1,820 | +14 | +0.8% | 7,700 |
| 2014/06/04 | 1,781 | 1,813 | 1,781 | 1,806 | -15 | -0.8% | 4,100 |
| 2014/06/03 | 1,836 | 1,838 | 1,790 | 1,821 | -12 | -0.7% | 3,800 |
| 2014/06/02 | 1,840 | 1,867 | 1,825 | 1,833 | +9 | +0.5% | 8,500 |
| 2014/05/30 | 1,793 | 1,824 | 1,793 | 1,824 | +31 | +1.7% | 16,700 |
| 2014/05/29 | 1,764 | 1,795 | 1,701 | 1,793 | +43 | +2.5% | 11,200 |
| 2014/05/28 | 1,714 | 1,765 | 1,711 | 1,750 | -4 | -0.2% | 7,700 |
| 2014/05/27 | 1,780 | 1,780 | 1,741 | 1,754 | -3 | -0.2% | 7,600 |
| 2014/05/26 | 1,735 | 1,770 | 1,733 | 1,757 | +24 | +1.4% | 12,700 |
| 2014/05/23 | 1,690 | 1,840 | 1,657 | 1,733 | +122 | +7.6% | 60,900 |
| 2014/05/22 | 1,590 | 1,667 | 1,590 | 1,611 | +114 | +7.6% | 52,900 |
| 2014/05/21 | 1,491 | 1,538 | 1,490 | 1,497 | +6 | +0.4% | 20,900 |
| 2014/05/20 | 1,521 | 1,530 | 1,491 | 1,491 | -28 | -1.8% | 21,400 |
| 2014/05/19 | 1,624 | 1,626 | 1,511 | 1,519 | -101 | -6.2% | 32,100 |
| 2014/05/16 | 1,650 | 1,650 | 1,620 | 1,620 | -40 | -2.4% | 20,800 |
| 2014/05/15 | 1,676 | 1,709 | 1,650 | 1,660 | -30 | -1.8% | 5,600 |
| 2014/05/14 | 1,630 | 1,776 | 1,610 | 1,690 | +65 | +4% | 14,800 |
| 2014/05/13 | 1,760 | 1,763 | 1,601 | 1,625 | -150 | -8.5% | 47,600 |
| 2014/05/12 | 1,781 | 1,793 | 1,755 | 1,775 | +34 | +2% | 11,300 |
| 2014/05/09 | 1,788 | 1,788 | 1,730 | 1,741 | +16 | +0.9% | 5,800 |
| 2014/05/08 | 1,812 | 1,820 | 1,720 | 1,725 | -87 | -4.8% | 9,900 |
| 2014/05/07 | 1,795 | 1,837 | 1,785 | 1,812 | +17 | +0.9% | 5,100 |
| 2014/05/02 | 1,838 | 1,839 | 1,786 | 1,795 | -12 | -0.7% | 5,900 |
| 2014/05/01 | 1,822 | 1,822 | 1,790 | 1,807 | -15 | -0.8% | 2,000 |
| 2014/04/30 | 1,772 | 1,835 | 1,771 | 1,822 | +32 | +1.8% | 7,100 |
| 2014/04/28 | 1,825 | 1,826 | 1,767 | 1,790 | -36 | -2% | 5,400 |
| 2014/04/25 | 1,847 | 1,847 | 1,810 | 1,826 | -21 | -1.1% | 3,300 |
| 2014/04/24 | 1,850 | 1,850 | 1,811 | 1,847 | -3 | -0.2% | 2,700 |
| 2014/04/23 | 1,848 | 1,850 | 1,810 | 1,850 | +20 | +1.1% | 4,900 |
| 2014/04/22 | 1,847 | 1,847 | 1,767 | 1,830 | -17 | -0.9% | 4,000 |
| 2014/04/21 | 1,876 | 1,891 | 1,823 | 1,847 | -62 | -3.2% | 6,100 |
| 2014/04/18 | 1,907 | 1,909 | 1,862 | 1,909 | -8 | -0.4% | 5,300 |
| 2014/04/17 | 1,878 | 1,941 | 1,842 | 1,917 | +117 | +6.5% | 26,700 |
| 2014/04/16 | 1,731 | 1,806 | 1,690 | 1,800 | +97 | +5.7% | 18,100 |
2651～
2700
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
