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 |
|---|---|---|---|---|---|---|---|
| 2024/01/11 | 5,610 | 5,690 | 5,530 | 5,560 | -40 | -0.7% | 41,700 |
| 2024/01/10 | 5,640 | 5,650 | 5,600 | 5,600 | -40 | -0.7% | 19,000 |
| 2024/01/09 | 5,660 | 5,690 | 5,570 | 5,640 | ±0 | ±0% | 29,300 |
| 2024/01/05 | 5,760 | 5,760 | 5,600 | 5,640 | -50 | -0.9% | 27,200 |
| 2024/01/04 | 5,610 | 5,690 | 5,540 | 5,690 | +120 | +2.2% | 27,300 |
| 2023/12/29 | 5,530 | 5,610 | 5,470 | 5,570 | +110 | +2% | 31,200 |
| 2023/12/28 | 5,450 | 5,460 | 5,370 | 5,460 | +100 | +1.9% | 21,500 |
| 2023/12/27 | 5,260 | 5,360 | 5,260 | 5,360 | +120 | +2.3% | 31,200 |
| 2023/12/26 | 5,170 | 5,240 | 5,140 | 5,240 | +60 | +1.2% | 42,600 |
| 2023/12/25 | 5,230 | 5,270 | 5,140 | 5,180 | -100 | -1.9% | 43,900 |
| 2023/12/22 | 5,310 | 5,320 | 5,230 | 5,280 | -90 | -1.7% | 41,000 |
| 2023/12/21 | 5,350 | 5,410 | 5,310 | 5,370 | -50 | -0.9% | 29,500 |
| 2023/12/20 | 5,430 | 5,480 | 5,390 | 5,420 | +30 | +0.6% | 35,600 |
| 2023/12/19 | 5,310 | 5,430 | 5,270 | 5,390 | -10 | -0.2% | 35,100 |
| 2023/12/18 | 5,490 | 5,490 | 5,360 | 5,400 | -120 | -2.2% | 26,400 |
| 2023/12/15 | 5,550 | 5,580 | 5,490 | 5,520 | +50 | +0.9% | 25,400 |
| 2023/12/14 | 5,640 | 5,650 | 5,460 | 5,470 | -140 | -2.5% | 21,500 |
| 2023/12/13 | 5,480 | 5,610 | 5,480 | 5,610 | +140 | +2.6% | 23,400 |
| 2023/12/12 | 5,520 | 5,580 | 5,470 | 5,470 | -70 | -1.3% | 28,400 |
| 2023/12/11 | 5,500 | 5,570 | 5,450 | 5,540 | +60 | +1.1% | 29,700 |
| 2023/12/08 | 5,580 | 5,610 | 5,470 | 5,480 | -160 | -2.8% | 27,200 |
| 2023/12/07 | 5,770 | 5,770 | 5,590 | 5,640 | -190 | -3.3% | 19,900 |
| 2023/12/06 | 5,730 | 5,830 | 5,730 | 5,830 | +90 | +1.6% | 16,400 |
| 2023/12/05 | 5,800 | 5,860 | 5,740 | 5,740 | -110 | -1.9% | 22,900 |
| 2023/12/04 | 5,870 | 5,870 | 5,810 | 5,850 | +20 | +0.3% | 12,000 |
| 2023/12/01 | 5,920 | 5,920 | 5,820 | 5,830 | -120 | -2% | 16,200 |
| 2023/11/30 | 5,930 | 5,980 | 5,910 | 5,950 | +30 | +0.5% | 8,100 |
| 2023/11/29 | 5,950 | 5,980 | 5,910 | 5,920 | +10 | +0.2% | 9,600 |
| 2023/11/28 | 5,970 | 6,020 | 5,860 | 5,910 | -90 | -1.5% | 19,000 |
| 2023/11/27 | 6,000 | 6,050 | 5,950 | 6,000 | +30 | +0.5% | 21,200 |
| 2023/11/24 | 5,890 | 5,990 | 5,870 | 5,970 | +80 | +1.4% | 27,700 |
| 2023/11/22 | 5,810 | 5,900 | 5,770 | 5,890 | +80 | +1.4% | 20,300 |
| 2023/11/21 | 5,800 | 5,850 | 5,760 | 5,810 | +60 | +1% | 8,900 |
| 2023/11/20 | 5,790 | 5,890 | 5,750 | 5,750 | -110 | -1.9% | 16,800 |
| 2023/11/17 | 5,810 | 5,870 | 5,740 | 5,860 | -30 | -0.5% | 26,000 |
| 2023/11/16 | 5,770 | 5,890 | 5,660 | 5,890 | +180 | +3.2% | 31,700 |
| 2023/11/15 | 5,650 | 5,750 | 5,570 | 5,710 | +60 | +1.1% | 50,600 |
| 2023/11/14 | 5,960 | 5,960 | 5,640 | 5,650 | -290 | -4.9% | 52,500 |
| 2023/11/13 | 5,980 | 6,040 | 5,900 | 5,940 | +10 | +0.2% | 23,400 |
| 2023/11/10 | 5,860 | 5,930 | 5,820 | 5,930 | +30 | +0.5% | 11,600 |
| 2023/11/09 | 5,900 | 5,950 | 5,880 | 5,900 | ±0 | ±0% | 15,600 |
| 2023/11/08 | 5,980 | 5,980 | 5,830 | 5,900 | -10 | -0.2% | 40,200 |
| 2023/11/07 | 5,900 | 5,950 | 5,830 | 5,910 | ±0 | ±0% | 19,000 |
| 2023/11/06 | 5,830 | 5,910 | 5,820 | 5,910 | +170 | +3% | 24,200 |
| 2023/11/02 | 5,780 | 5,840 | 5,740 | 5,740 | +60 | +1.1% | 31,900 |
| 2023/11/01 | 5,700 | 5,780 | 5,630 | 5,680 | +80 | +1.4% | 45,200 |
| 2023/10/31 | 5,660 | 5,660 | 5,490 | 5,600 | -20 | -0.4% | 26,100 |
| 2023/10/30 | 5,550 | 5,680 | 5,550 | 5,620 | +30 | +0.5% | 14,300 |
| 2023/10/27 | 5,570 | 5,680 | 5,540 | 5,590 | +50 | +0.9% | 36,300 |
| 2023/10/26 | 5,680 | 5,680 | 5,530 | 5,540 | -180 | -3.1% | 17,800 |
351～
400
件表示中 / 3722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 | 602,000円 | - | - | - | - | 2.46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 |
| メガチップス | 486,500円 | -0.8% | +3.5% | 2.88% | 20.45倍 | 0.69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 |
| 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 | 209,000円 | +5.6% | +33.9% | 5.26% | 19.55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 | 67,800円 | -4.9% | +10.6% | 3.24% | 10.73倍 | 2.96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
