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 |
|---|---|---|---|---|---|---|---|
| 2012/05/18 | 1,299 | 1,323 | 1,291 | 1,291 | -32 | -2.4% | 4,200 |
| 2012/05/17 | 1,299 | 1,330 | 1,291 | 1,323 | +15 | +1.1% | 5,200 |
| 2012/05/16 | 1,362 | 1,362 | 1,305 | 1,308 | -51 | -3.8% | 4,200 |
| 2012/05/15 | 1,385 | 1,385 | 1,317 | 1,359 | -41 | -2.9% | 5,600 |
| 2012/05/14 | 1,409 | 1,415 | 1,400 | 1,400 | -5 | -0.4% | 1,900 |
| 2012/05/11 | 1,450 | 1,450 | 1,393 | 1,405 | -46 | -3.2% | 1,200 |
| 2012/05/10 | 1,435 | 1,454 | 1,430 | 1,451 | +21 | +1.5% | 1,200 |
| 2012/05/09 | 1,431 | 1,435 | 1,380 | 1,430 | -31 | -2.1% | 5,200 |
| 2012/05/08 | 1,439 | 1,464 | 1,426 | 1,461 | +7 | +0.5% | 4,200 |
| 2012/05/07 | 1,457 | 1,464 | 1,425 | 1,454 | -9 | -0.6% | 3,500 |
| 2012/05/02 | 1,476 | 1,476 | 1,455 | 1,463 | -18 | -1.2% | 3,000 |
| 2012/05/01 | 1,450 | 1,499 | 1,450 | 1,481 | -19 | -1.3% | 3,000 |
| 2012/04/27 | 1,530 | 1,530 | 1,500 | 1,500 | -30 | -2% | 3,900 |
| 2012/04/26 | 1,524 | 1,530 | 1,517 | 1,530 | +11 | +0.7% | 5,500 |
| 2012/04/25 | 1,494 | 1,520 | 1,476 | 1,519 | +37 | +2.5% | 8,800 |
| 2012/04/24 | 1,485 | 1,485 | 1,482 | 1,482 | -3 | -0.2% | 900 |
| 2012/04/23 | 1,476 | 1,489 | 1,476 | 1,485 | - | - | 3,400 |
| 2012/04/20 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2012/04/19 | 1,480 | 1,490 | 1,468 | 1,480 | +12 | +0.8% | 2,700 |
| 2012/04/18 | 1,482 | 1,494 | 1,468 | 1,468 | -14 | -0.9% | 5,500 |
| 2012/04/17 | 1,470 | 1,482 | 1,462 | 1,482 | +12 | +0.8% | 1,700 |
| 2012/04/16 | 1,489 | 1,489 | 1,420 | 1,470 | ±0 | ±0% | 3,500 |
| 2012/04/13 | 1,450 | 1,470 | 1,450 | 1,470 | +20 | +1.4% | 2,700 |
| 2012/04/12 | 1,440 | 1,474 | 1,430 | 1,450 | +10 | +0.7% | 6,300 |
| 2012/04/11 | 1,441 | 1,450 | 1,430 | 1,440 | -30 | -2% | 3,900 |
| 2012/04/10 | 1,480 | 1,485 | 1,450 | 1,470 | -10 | -0.7% | 3,200 |
| 2012/04/09 | 1,475 | 1,485 | 1,460 | 1,480 | -7 | -0.5% | 1,300 |
| 2012/04/06 | 1,498 | 1,498 | 1,487 | 1,487 | -12 | -0.8% | 1,600 |
| 2012/04/05 | 1,477 | 1,520 | 1,471 | 1,499 | +18 | +1.2% | 1,700 |
| 2012/04/04 | 1,513 | 1,528 | 1,480 | 1,481 | -32 | -2.1% | 2,600 |
| 2012/04/03 | 1,518 | 1,523 | 1,512 | 1,513 | -12 | -0.8% | 5,200 |
| 2012/04/02 | 1,525 | 1,565 | 1,510 | 1,525 | -18 | -1.2% | 10,600 |
| 2012/03/30 | 1,519 | 1,572 | 1,510 | 1,543 | +28 | +1.8% | 13,400 |
| 2012/03/29 | 1,497 | 1,518 | 1,495 | 1,515 | +25 | +1.7% | 11,700 |
| 2012/03/28 | 1,500 | 1,500 | 1,490 | 1,490 | -14 | -0.9% | 9,800 |
| 2012/03/27 | 1,498 | 1,523 | 1,491 | 1,504 | +14 | +0.9% | 8,600 |
| 2012/03/26 | 1,490 | 1,490 | 1,469 | 1,490 | -3 | -0.2% | 800 |
| 2012/03/23 | 1,475 | 1,499 | 1,464 | 1,493 | +18 | +1.2% | 2,600 |
| 2012/03/22 | 1,450 | 1,500 | 1,440 | 1,475 | +14 | +1% | 6,700 |
| 2012/03/21 | 1,455 | 1,470 | 1,455 | 1,461 | +1 | +0.1% | 1,500 |
| 2012/03/19 | 1,470 | 1,472 | 1,457 | 1,460 | -22 | -1.5% | 7,500 |
| 2012/03/16 | 1,498 | 1,498 | 1,466 | 1,482 | -15 | -1% | 6,200 |
| 2012/03/15 | 1,463 | 1,497 | 1,442 | 1,497 | +34 | +2.3% | 8,900 |
| 2012/03/14 | 1,412 | 1,464 | 1,412 | 1,463 | +52 | +3.7% | 11,200 |
| 2012/03/13 | 1,420 | 1,425 | 1,405 | 1,411 | -14 | -1% | 2,200 |
| 2012/03/12 | 1,401 | 1,425 | 1,401 | 1,425 | +25 | +1.8% | 7,000 |
| 2012/03/09 | 1,405 | 1,405 | 1,388 | 1,400 | +3 | +0.2% | 8,800 |
| 2012/03/08 | 1,383 | 1,400 | 1,380 | 1,397 | +17 | +1.2% | 4,100 |
| 2012/03/07 | 1,380 | 1,400 | 1,380 | 1,380 | -19 | -1.4% | 4,500 |
| 2012/03/06 | 1,407 | 1,407 | 1,385 | 1,399 | -9 | -0.6% | 5,000 |
3201～
3250
件表示中 / 3723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 | 607,000円 | - | - | - | - | 2.48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 |
| 古野電 | 314,000円 | +0.4% | -11.7% | 3.50% | 11.02倍 | 1.38倍 |
|
魚群探知機、電子海図など船舶用電子機器の世界大手。無線技術核にＧＰＳや医療機器事業強化 |
| 象 印 | 131,000円 | +2.6% | -12.9% | 3.05% | 20.23倍 | 0.99倍 |
|
調理用家電・リビング用品の専業大手。海外生産比率が５割超。台湾などアジアと北米に強い |
| ＥＩＺＯ | 209,100円 | +5.6% | +33.9% | 5.26% | 19.56倍 | 0.69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 | 67,400円 | -4.9% | +10.6% | 3.26% | 10.67倍 | 2.94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 |
市場注目の銘柄
チャート関連のコラム
