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 |
|---|---|---|---|---|---|---|---|
| 2024/05/30 | 6,240 | 6,260 | 6,180 | 6,220 | -100 | -1.6% | 34,100 |
| 2024/05/29 | 6,380 | 6,450 | 6,280 | 6,320 | -40 | -0.6% | 29,000 |
| 2024/05/28 | 6,370 | 6,420 | 6,330 | 6,360 | +20 | +0.3% | 19,600 |
| 2024/05/27 | 6,300 | 6,340 | 6,240 | 6,340 | +70 | +1.1% | 30,800 |
| 2024/05/24 | 6,190 | 6,290 | 6,170 | 6,270 | +30 | +0.5% | 23,500 |
| 2024/05/23 | 6,270 | 6,270 | 6,170 | 6,240 | +30 | +0.5% | 17,800 |
| 2024/05/22 | 6,350 | 6,350 | 6,180 | 6,210 | -230 | -3.6% | 31,500 |
| 2024/05/21 | 6,170 | 6,580 | 6,170 | 6,440 | +360 | +5.9% | 125,600 |
| 2024/05/20 | 6,080 | 6,180 | 6,040 | 6,080 | +70 | +1.2% | 43,500 |
| 2024/05/17 | 6,020 | 6,040 | 5,990 | 6,010 | -20 | -0.3% | 21,800 |
| 2024/05/16 | 6,010 | 6,060 | 5,910 | 6,030 | +80 | +1.3% | 30,400 |
| 2024/05/15 | 5,920 | 5,990 | 5,890 | 5,950 | +70 | +1.2% | 27,900 |
| 2024/05/14 | 6,000 | 6,010 | 5,840 | 5,880 | -120 | -2% | 64,400 |
| 2024/05/13 | 6,100 | 6,150 | 5,900 | 6,000 | +50 | +0.8% | 89,300 |
| 2024/05/10 | 6,010 | 6,020 | 5,930 | 5,950 | -50 | -0.8% | 22,500 |
| 2024/05/09 | 6,020 | 6,050 | 5,950 | 6,000 | ±0 | ±0% | 14,100 |
| 2024/05/08 | 6,030 | 6,030 | 5,970 | 6,000 | -20 | -0.3% | 9,800 |
| 2024/05/07 | 6,130 | 6,130 | 5,970 | 6,020 | -50 | -0.8% | 18,900 |
| 2024/05/02 | 6,030 | 6,070 | 6,000 | 6,070 | +20 | +0.3% | 7,900 |
| 2024/05/01 | 6,100 | 6,100 | 6,010 | 6,050 | -70 | -1.1% | 8,600 |
| 2024/04/30 | 6,010 | 6,120 | 5,980 | 6,120 | +130 | +2.2% | 22,400 |
| 2024/04/26 | 5,970 | 6,000 | 5,900 | 5,990 | +80 | +1.4% | 8,800 |
| 2024/04/25 | 6,000 | 6,020 | 5,910 | 5,910 | -50 | -0.8% | 6,800 |
| 2024/04/24 | 5,890 | 6,000 | 5,890 | 5,960 | +80 | +1.4% | 12,900 |
| 2024/04/23 | 6,000 | 6,030 | 5,830 | 5,880 | -40 | -0.7% | 10,100 |
| 2024/04/22 | 5,950 | 5,960 | 5,800 | 5,920 | +10 | +0.2% | 18,200 |
| 2024/04/19 | 6,060 | 6,060 | 5,790 | 5,910 | -150 | -2.5% | 31,400 |
| 2024/04/18 | 6,010 | 6,060 | 5,970 | 6,060 | +50 | +0.8% | 11,300 |
| 2024/04/17 | 6,000 | 6,080 | 5,970 | 6,010 | +10 | +0.2% | 18,900 |
| 2024/04/16 | 6,030 | 6,030 | 5,950 | 6,000 | -30 | -0.5% | 18,100 |
| 2024/04/15 | 6,010 | 6,050 | 5,950 | 6,030 | +90 | +1.5% | 17,800 |
| 2024/04/12 | 6,040 | 6,070 | 5,940 | 5,940 | -110 | -1.8% | 11,400 |
| 2024/04/11 | 6,060 | 6,070 | 6,040 | 6,050 | -50 | -0.8% | 5,000 |
| 2024/04/10 | 6,080 | 6,110 | 6,060 | 6,100 | +40 | +0.7% | 11,800 |
| 2024/04/09 | 5,980 | 6,080 | 5,980 | 6,060 | +40 | +0.7% | 13,900 |
| 2024/04/08 | 6,000 | 6,030 | 5,970 | 6,020 | +90 | +1.5% | 13,400 |
| 2024/04/05 | 5,940 | 5,990 | 5,890 | 5,930 | -100 | -1.7% | 15,100 |
| 2024/04/04 | 6,040 | 6,090 | 6,000 | 6,030 | +50 | +0.8% | 18,100 |
| 2024/04/03 | 6,000 | 6,060 | 5,950 | 5,980 | -80 | -1.3% | 21,700 |
| 2024/04/02 | 6,070 | 6,100 | 6,020 | 6,060 | -10 | -0.2% | 15,400 |
| 2024/04/01 | 6,100 | 6,200 | 6,050 | 6,070 | -50 | -0.8% | 21,900 |
| 2024/03/29 | 6,250 | 6,250 | 6,090 | 6,120 | -90 | -1.4% | 37,500 |
| 2024/03/28 | 6,230 | 6,300 | 6,140 | 6,210 | -230 | -3.6% | 33,300 |
| 2024/03/27 | 6,500 | 6,520 | 6,400 | 6,440 | +140 | +2.2% | 52,900 |
| 2024/03/26 | 6,240 | 6,320 | 6,210 | 6,300 | +60 | +1% | 17,700 |
| 2024/03/25 | 6,280 | 6,330 | 6,230 | 6,240 | -10 | -0.2% | 27,500 |
| 2024/03/22 | 6,320 | 6,320 | 6,240 | 6,250 | -40 | -0.6% | 17,200 |
| 2024/03/21 | 6,280 | 6,290 | 6,240 | 6,290 | +60 | +1% | 19,600 |
| 2024/03/19 | 6,350 | 6,370 | 6,210 | 6,230 | -80 | -1.3% | 29,600 |
| 2024/03/18 | 6,370 | 6,370 | 6,250 | 6,310 | +40 | +0.6% | 34,500 |
301～
350
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
