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 |
|---|---|---|---|---|---|---|---|
| 2024/08/09 | 2,836 | 2,875 | 2,735 | 2,738 | -11 | -0.4% | 94,300 |
| 2024/08/08 | 2,790 | 2,795 | 2,720 | 2,749 | -46 | -1.6% | 91,800 |
| 2024/08/07 | 2,766 | 2,864 | 2,750 | 2,795 | +29 | +1% | 71,300 |
| 2024/08/06 | 2,807 | 2,807 | 2,720 | 2,766 | +159 | +6.1% | 79,100 |
| 2024/08/05 | 2,730 | 2,765 | 2,499 | 2,607 | -223 | -7.9% | 208,800 |
| 2024/08/02 | 2,880 | 2,880 | 2,790 | 2,830 | -100 | -3.4% | 100,300 |
| 2024/08/01 | 2,996 | 2,996 | 2,911 | 2,930 | -80 | -2.7% | 62,300 |
| 2024/07/31 | 2,980 | 3,025 | 2,950 | 3,010 | +30 | +1% | 53,600 |
| 2024/07/30 | 3,015 | 3,015 | 2,969 | 2,980 | -35 | -1.2% | 49,000 |
| 2024/07/29 | 3,040 | 3,040 | 3,010 | 3,015 | +16 | +0.5% | 13,600 |
| 2024/07/26 | 2,986 | 3,025 | 2,985 | 2,999 | -1 | ±0% | 40,700 |
| 2024/07/25 | 3,015 | 3,025 | 2,985 | 3,000 | -55 | -1.8% | 71,600 |
| 2024/07/24 | 3,130 | 3,130 | 3,045 | 3,055 | -75 | -2.4% | 31,700 |
| 2024/07/23 | 3,110 | 3,135 | 3,105 | 3,130 | +60 | +2% | 38,500 |
| 2024/07/22 | 3,165 | 3,165 | 3,045 | 3,070 | -80 | -2.5% | 54,000 |
| 2024/07/19 | 3,140 | 3,170 | 3,120 | 3,150 | +30 | +1% | 37,700 |
| 2024/07/18 | 3,155 | 3,160 | 3,120 | 3,120 | -65 | -2% | 29,900 |
| 2024/07/17 | 3,235 | 3,240 | 3,155 | 3,185 | -40 | -1.2% | 40,000 |
| 2024/07/16 | 3,200 | 3,245 | 3,190 | 3,225 | +45 | +1.4% | 36,500 |
| 2024/07/12 | 3,145 | 3,180 | 3,125 | 3,180 | +20 | +0.6% | 39,300 |
| 2024/07/11 | 3,150 | 3,180 | 3,135 | 3,160 | +30 | +1% | 40,800 |
| 2024/07/10 | 3,090 | 3,130 | 3,075 | 3,130 | -20 | -0.6% | 82,200 |
| 2024/07/09 | 3,195 | 3,200 | 3,095 | 3,150 | -30 | -0.9% | 78,100 |
| 2024/07/08 | 3,265 | 3,270 | 3,180 | 3,180 | -70 | -2.2% | 33,400 |
| 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 |
251～
300
件表示中 / 3766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 | 648,000円 | - | - | - | - | 2.65倍 |
|
温度センサー最大手。電動車、調理・空調家電用など展開。ミネベアミツミ、ヤゲオがＴＯＢ合戦 |
| メガチップス | 560,000円 | -0.8% | +3.5% | 2.50% | 22.97倍 | 0.78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 |
| キヤノン電 | 258,300円 | +4.3% | +6.3% | 2.71% | 13.54倍 | 0.87倍 |
|
キヤノンの製造子会社。カメラシャッター製造やＬＢＰのレーザースキャナー・組み立てが柱 |
| ワコム | 71,900円 | -4.9% | +10.6% | 3.06% | 11.38倍 | 3.13倍 |
|
描画用のペン入力タブレットで首位。サムスンのスマホなど他社向け電子ペンシステムを供給 |
| ＥＩＺＯ | 219,000円 | +5.6% | +33.9% | 5.02% | 20.49倍 | 0.73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 |
市場注目の銘柄
チャート関連のコラム
