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 |
|---|---|---|---|---|---|---|---|
| 2013/05/17 | 1,215 | 1,235 | 1,215 | 1,229 | -8 | -0.6% | 2,300 |
| 2013/05/16 | 1,231 | 1,264 | 1,203 | 1,237 | -29 | -2.3% | 8,600 |
| 2013/05/15 | 1,269 | 1,269 | 1,230 | 1,266 | -2 | -0.2% | 9,900 |
| 2013/05/14 | 1,265 | 1,300 | 1,265 | 1,268 | -27 | -2.1% | 6,400 |
| 2013/05/13 | 1,270 | 1,300 | 1,265 | 1,295 | +7 | +0.5% | 20,100 |
| 2013/05/10 | 1,290 | 1,290 | 1,258 | 1,288 | +32 | +2.5% | 6,700 |
| 2013/05/09 | 1,230 | 1,288 | 1,230 | 1,256 | +20 | +1.6% | 8,400 |
| 2013/05/08 | 1,236 | 1,252 | 1,235 | 1,236 | +3 | +0.2% | 4,200 |
| 2013/05/07 | 1,235 | 1,275 | 1,231 | 1,233 | +8 | +0.7% | 7,100 |
| 2013/05/02 | 1,188 | 1,225 | 1,176 | 1,225 | +7 | +0.6% | 6,500 |
| 2013/05/01 | 1,223 | 1,223 | 1,218 | 1,218 | +1 | +0.1% | 4,200 |
| 2013/04/30 | 1,215 | 1,220 | 1,200 | 1,217 | +5 | +0.4% | 3,600 |
| 2013/04/26 | 1,220 | 1,227 | 1,212 | 1,212 | -8 | -0.7% | 6,200 |
| 2013/04/25 | 1,221 | 1,228 | 1,218 | 1,220 | +2 | +0.2% | 10,400 |
| 2013/04/24 | 1,212 | 1,220 | 1,198 | 1,218 | -2 | -0.2% | 8,200 |
| 2013/04/23 | 1,225 | 1,225 | 1,203 | 1,220 | +8 | +0.7% | 3,200 |
| 2013/04/22 | 1,190 | 1,220 | 1,190 | 1,212 | +32 | +2.7% | 5,100 |
| 2013/04/19 | 1,172 | 1,183 | 1,172 | 1,180 | +11 | +0.9% | 3,900 |
| 2013/04/18 | 1,172 | 1,172 | 1,155 | 1,169 | +6 | +0.5% | 2,800 |
| 2013/04/17 | 1,150 | 1,166 | 1,150 | 1,163 | +23 | +2% | 6,700 |
| 2013/04/16 | 1,120 | 1,140 | 1,115 | 1,140 | +20 | +1.8% | 5,000 |
| 2013/04/15 | 1,148 | 1,150 | 1,120 | 1,120 | +2 | +0.2% | 13,700 |
| 2013/04/12 | 1,120 | 1,150 | 1,110 | 1,118 | +7 | +0.6% | 42,600 |
| 2013/04/11 | 1,106 | 1,111 | 1,100 | 1,111 | +5 | +0.5% | 15,200 |
| 2013/04/10 | 1,120 | 1,125 | 1,106 | 1,106 | +10 | +0.9% | 5,200 |
| 2013/04/09 | 1,129 | 1,130 | 1,090 | 1,096 | -24 | -2.1% | 5,600 |
| 2013/04/08 | 1,095 | 1,148 | 1,095 | 1,120 | +42 | +3.9% | 9,300 |
| 2013/04/05 | 1,125 | 1,159 | 1,078 | 1,078 | -17 | -1.6% | 10,500 |
| 2013/04/04 | 1,106 | 1,107 | 1,081 | 1,095 | -15 | -1.4% | 8,700 |
| 2013/04/03 | 1,153 | 1,153 | 1,105 | 1,110 | -43 | -3.7% | 16,200 |
| 2013/04/02 | 1,120 | 1,200 | 1,100 | 1,153 | +3 | +0.3% | 7,200 |
| 2013/04/01 | 1,171 | 1,176 | 1,140 | 1,150 | -51 | -4.2% | 9,700 |
| 2013/03/29 | 1,230 | 1,230 | 1,150 | 1,201 | -39 | -3.1% | 7,400 |
| 2013/03/28 | 1,214 | 1,240 | 1,200 | 1,240 | -20 | -1.6% | 10,200 |
| 2013/03/27 | 1,273 | 1,274 | 1,260 | 1,260 | -14 | -1.1% | 5,600 |
| 2013/03/26 | 1,272 | 1,284 | 1,260 | 1,274 | -26 | -2% | 9,300 |
| 2013/03/25 | 1,315 | 1,315 | 1,290 | 1,300 | -14 | -1.1% | 5,400 |
| 2013/03/22 | 1,259 | 1,315 | 1,240 | 1,314 | +55 | +4.4% | 9,300 |
| 2013/03/21 | 1,260 | 1,270 | 1,250 | 1,259 | +12 | +1% | 5,000 |
| 2013/03/19 | 1,243 | 1,259 | 1,240 | 1,247 | +2 | +0.2% | 7,100 |
| 2013/03/18 | 1,234 | 1,245 | 1,234 | 1,245 | +25 | +2% | 6,000 |
| 2013/03/15 | 1,195 | 1,232 | 1,195 | 1,220 | +30 | +2.5% | 4,300 |
| 2013/03/14 | 1,189 | 1,192 | 1,185 | 1,190 | +10 | +0.8% | 5,700 |
| 2013/03/13 | 1,171 | 1,180 | 1,171 | 1,180 | +10 | +0.9% | 800 |
| 2013/03/12 | 1,195 | 1,199 | 1,170 | 1,170 | -25 | -2.1% | 4,600 |
| 2013/03/11 | 1,193 | 1,195 | 1,180 | 1,195 | +32 | +2.8% | 4,400 |
| 2013/03/08 | 1,165 | 1,185 | 1,163 | 1,163 | -3 | -0.3% | 8,200 |
| 2013/03/07 | 1,172 | 1,172 | 1,160 | 1,166 | -6 | -0.5% | 15,800 |
| 2013/03/06 | 1,150 | 1,185 | 1,150 | 1,172 | +25 | +2.2% | 6,200 |
| 2013/03/05 | 1,125 | 1,169 | 1,125 | 1,147 | -3 | -0.3% | 7,300 |
3001～
3050
件表示中 / 3768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 | 626,000円 | - | - | - | - | 2.56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 |
| ＥＩＺＯ | 224,800円 | +5.6% | +33.9% | 4.89% | 21.03倍 | 0.74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 |
| ワコム | 73,000円 | -4.9% | +10.6% | 3.01% | 11.56倍 | 3.18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 |
| ホーチキ | 362,500円 | 0.0% | +2.7% | 2.21% | 12.52倍 | 1.52倍 |
|
日本初の火災報知器メーカー。防災関連２位。ＡＬＳＯＫと提携、防犯分野も展開。海外も注力 |
| マクセル | 203,800円 | +5.2% | +12.6% | 2.45% | 12.56倍 | 0.96倍 |
|
電池や産業用部材など展開。自動車関連を強化。日立製作所から独立。２３年全固体電池量産開始 |
市場注目の銘柄
チャート関連のコラム
