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 |
|---|---|---|---|---|---|---|---|
| 2010/06/02 | 1,380 | 1,380 | 1,347 | 1,360 | -25 | -1.8% | 6,300 |
| 2010/06/01 | 1,388 | 1,388 | 1,382 | 1,385 | +3 | +0.2% | 500 |
| 2010/05/31 | 1,378 | 1,400 | 1,375 | 1,382 | +7 | +0.5% | 6,700 |
| 2010/05/28 | 1,350 | 1,380 | 1,345 | 1,375 | +77 | +5.9% | 14,200 |
| 2010/05/27 | 1,230 | 1,298 | 1,230 | 1,298 | +68 | +5.5% | 4,100 |
| 2010/05/26 | 1,256 | 1,260 | 1,210 | 1,230 | -16 | -1.3% | 2,200 |
| 2010/05/25 | 1,290 | 1,290 | 1,202 | 1,246 | -44 | -3.4% | 6,500 |
| 2010/05/24 | 1,300 | 1,330 | 1,280 | 1,290 | +20 | +1.6% | 10,100 |
| 2010/05/21 | 1,236 | 1,270 | 1,190 | 1,270 | -9 | -0.7% | 21,900 |
| 2010/05/20 | 1,350 | 1,350 | 1,270 | 1,279 | -82 | -6% | 16,400 |
| 2010/05/19 | 1,350 | 1,387 | 1,347 | 1,361 | -27 | -1.9% | 20,100 |
| 2010/05/18 | 1,400 | 1,400 | 1,371 | 1,388 | +19 | +1.4% | 8,000 |
| 2010/05/17 | 1,401 | 1,434 | 1,362 | 1,369 | -69 | -4.8% | 16,500 |
| 2010/05/14 | 1,432 | 1,537 | 1,432 | 1,438 | -42 | -2.8% | 24,300 |
| 2010/05/13 | 1,391 | 1,506 | 1,363 | 1,480 | +138 | +10.3% | 57,200 |
| 2010/05/12 | 1,374 | 1,397 | 1,342 | 1,342 | -17 | -1.3% | 46,700 |
| 2010/05/11 | 1,335 | 1,387 | 1,283 | 1,359 | +128 | +10.4% | 76,600 |
| 2010/05/10 | 1,204 | 1,252 | 1,204 | 1,231 | -31 | -2.5% | 14,000 |
| 2010/05/07 | 1,260 | 1,285 | 1,250 | 1,262 | +22 | +1.8% | 37,800 |
| 2010/05/06 | 1,215 | 1,250 | 1,201 | 1,240 | -3 | -0.2% | 10,700 |
| 2010/04/30 | 1,280 | 1,280 | 1,243 | 1,243 | -19 | -1.5% | 5,900 |
| 2010/04/28 | 1,230 | 1,270 | 1,230 | 1,262 | -36 | -2.8% | 14,200 |
| 2010/04/27 | 1,291 | 1,300 | 1,288 | 1,298 | +7 | +0.5% | 11,000 |
| 2010/04/26 | 1,260 | 1,291 | 1,258 | 1,291 | +33 | +2.6% | 11,200 |
| 2010/04/23 | 1,255 | 1,260 | 1,251 | 1,258 | +7 | +0.6% | 6,500 |
| 2010/04/22 | 1,275 | 1,275 | 1,251 | 1,251 | -15 | -1.2% | 12,600 |
| 2010/04/21 | 1,223 | 1,271 | 1,222 | 1,266 | +45 | +3.7% | 19,000 |
| 2010/04/20 | 1,220 | 1,221 | 1,220 | 1,221 | +11 | +0.9% | 1,400 |
| 2010/04/19 | 1,220 | 1,220 | 1,210 | 1,210 | -11 | -0.9% | 3,400 |
| 2010/04/16 | 1,249 | 1,249 | 1,221 | 1,221 | -26 | -2.1% | 1,900 |
| 2010/04/15 | 1,245 | 1,254 | 1,241 | 1,247 | +2 | +0.2% | 19,600 |
| 2010/04/14 | 1,225 | 1,250 | 1,220 | 1,245 | +15 | +1.2% | 3,900 |
| 2010/04/13 | 1,211 | 1,230 | 1,210 | 1,230 | +14 | +1.2% | 2,900 |
| 2010/04/12 | 1,231 | 1,240 | 1,203 | 1,216 | -14 | -1.1% | 3,300 |
| 2010/04/09 | 1,240 | 1,255 | 1,215 | 1,230 | -20 | -1.6% | 9,500 |
| 2010/04/08 | 1,176 | 1,250 | 1,176 | 1,250 | +54 | +4.5% | 10,200 |
| 2010/04/07 | 1,195 | 1,200 | 1,161 | 1,196 | +1 | +0.1% | 3,600 |
| 2010/04/06 | 1,220 | 1,221 | 1,165 | 1,195 | -22 | -1.8% | 5,900 |
| 2010/04/05 | 1,220 | 1,241 | 1,201 | 1,217 | +2 | +0.2% | 3,400 |
| 2010/04/02 | 1,245 | 1,259 | 1,209 | 1,215 | -45 | -3.6% | 7,000 |
| 2010/04/01 | 1,270 | 1,270 | 1,240 | 1,260 | - | - | 1,400 |
3651～
3691
件表示中 / 3691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 | 589,000円 | +4.3% | +1.8% | 2.55% | 23.81倍 | 2.55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 |
| 芝浦メカ | 695,000円 | +18.4% | +18.0% | 4.00% | 8.76倍 | 2.25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 |
| メガチップス | 463,500円 | -22.3% | -27.7% | 3.02% | 15.83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 |
| ＥＩＺＯ | 205,200円 | +0.7% | -24.1% | 5.12% | 24.84倍 | 0.66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 | 95,400円 | +7.4% | -20.7% | 3.14% | 8.71倍 | 0.60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
