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 |
|---|---|---|---|---|---|---|---|
| 2013/08/30 | 1,100 | 1,100 | 1,080 | 1,080 | -20 | -1.8% | 3,900 |
| 2013/08/29 | 1,092 | 1,109 | 1,090 | 1,100 | +7 | +0.6% | 3,200 |
| 2013/08/28 | 1,127 | 1,127 | 1,091 | 1,093 | -37 | -3.3% | 4,500 |
| 2013/08/27 | 1,121 | 1,139 | 1,120 | 1,130 | +11 | +1% | 1,300 |
| 2013/08/26 | 1,130 | 1,131 | 1,102 | 1,119 | -21 | -1.8% | 4,000 |
| 2013/08/23 | 1,141 | 1,141 | 1,125 | 1,140 | -1 | -0.1% | 6,100 |
| 2013/08/22 | 1,140 | 1,141 | 1,140 | 1,141 | +3 | +0.3% | 500 |
| 2013/08/21 | 1,110 | 1,140 | 1,110 | 1,138 | +25 | +2.2% | 800 |
| 2013/08/20 | 1,155 | 1,159 | 1,113 | 1,113 | -42 | -3.6% | 2,400 |
| 2013/08/19 | 1,108 | 1,160 | 1,108 | 1,155 | +47 | +4.2% | 2,000 |
| 2013/08/16 | 1,120 | 1,121 | 1,090 | 1,108 | +6 | +0.5% | 4,100 |
| 2013/08/15 | 1,113 | 1,118 | 1,102 | 1,102 | -18 | -1.6% | 4,400 |
| 2013/08/14 | 1,136 | 1,136 | 1,119 | 1,120 | -18 | -1.6% | 4,700 |
| 2013/08/13 | 1,118 | 1,138 | 1,100 | 1,138 | +11 | +1% | 9,700 |
| 2013/08/12 | 1,165 | 1,165 | 1,118 | 1,127 | -54 | -4.6% | 9,900 |
| 2013/08/09 | 1,204 | 1,211 | 1,181 | 1,181 | -53 | -4.3% | 3,100 |
| 2013/08/08 | 1,186 | 1,234 | 1,186 | 1,234 | +5 | +0.4% | 1,400 |
| 2013/08/07 | 1,170 | 1,230 | 1,170 | 1,229 | +19 | +1.6% | 900 |
| 2013/08/06 | 1,190 | 1,210 | 1,185 | 1,210 | +31 | +2.6% | 4,800 |
| 2013/08/05 | 1,165 | 1,179 | 1,150 | 1,179 | +14 | +1.2% | 4,200 |
| 2013/08/02 | 1,204 | 1,204 | 1,165 | 1,165 | -9 | -0.8% | 5,100 |
| 2013/08/01 | 1,185 | 1,208 | 1,160 | 1,174 | +9 | +0.8% | 3,600 |
| 2013/07/31 | 1,202 | 1,202 | 1,152 | 1,165 | -37 | -3.1% | 5,400 |
| 2013/07/30 | 1,210 | 1,210 | 1,196 | 1,202 | -8 | -0.7% | 5,100 |
| 2013/07/29 | 1,210 | 1,215 | 1,208 | 1,210 | -5 | -0.4% | 3,700 |
| 2013/07/26 | 1,217 | 1,225 | 1,215 | 1,215 | -10 | -0.8% | 2,500 |
| 2013/07/25 | 1,216 | 1,225 | 1,215 | 1,225 | +9 | +0.7% | 2,700 |
| 2013/07/24 | 1,215 | 1,224 | 1,215 | 1,216 | +1 | +0.1% | 1,400 |
| 2013/07/23 | 1,215 | 1,224 | 1,215 | 1,215 | ±0 | ±0% | 1,200 |
| 2013/07/22 | 1,226 | 1,232 | 1,214 | 1,215 | -8 | -0.7% | 2,700 |
| 2013/07/19 | 1,219 | 1,246 | 1,213 | 1,223 | +4 | +0.3% | 3,700 |
| 2013/07/18 | 1,229 | 1,230 | 1,218 | 1,219 | -10 | -0.8% | 4,900 |
| 2013/07/17 | 1,240 | 1,240 | 1,226 | 1,229 | -11 | -0.9% | 1,600 |
| 2013/07/16 | 1,249 | 1,250 | 1,240 | 1,240 | +16 | +1.3% | 900 |
| 2013/07/12 | 1,240 | 1,250 | 1,217 | 1,224 | -16 | -1.3% | 7,600 |
| 2013/07/11 | 1,206 | 1,240 | 1,206 | 1,240 | +32 | +2.6% | 7,700 |
| 2013/07/10 | 1,250 | 1,251 | 1,205 | 1,208 | -24 | -1.9% | 7,800 |
| 2013/07/09 | 1,250 | 1,250 | 1,232 | 1,232 | -13 | -1% | 4,500 |
| 2013/07/08 | 1,265 | 1,265 | 1,245 | 1,245 | +2 | +0.2% | 3,600 |
| 2013/07/05 | 1,250 | 1,265 | 1,243 | 1,243 | -7 | -0.6% | 13,000 |
| 2013/07/04 | 1,250 | 1,250 | 1,242 | 1,250 | ±0 | ±0% | 3,100 |
| 2013/07/03 | 1,250 | 1,259 | 1,249 | 1,250 | ±0 | ±0% | 2,700 |
| 2013/07/02 | 1,248 | 1,250 | 1,245 | 1,250 | +20 | +1.6% | 5,100 |
| 2013/07/01 | 1,250 | 1,250 | 1,230 | 1,230 | -8 | -0.6% | 2,500 |
| 2013/06/28 | 1,247 | 1,250 | 1,230 | 1,238 | +21 | +1.7% | 6,400 |
| 2013/06/27 | 1,235 | 1,235 | 1,210 | 1,217 | -18 | -1.5% | 3,300 |
| 2013/06/26 | 1,250 | 1,251 | 1,220 | 1,235 | -15 | -1.2% | 14,500 |
| 2013/06/25 | 1,250 | 1,250 | 1,225 | 1,250 | ±0 | ±0% | 2,800 |
| 2013/06/24 | 1,250 | 1,255 | 1,239 | 1,250 | ±0 | ±0% | 10,700 |
| 2013/06/21 | 1,250 | 1,298 | 1,236 | 1,250 | -3 | -0.2% | 23,700 |
2851～
2900
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
