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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 2023/10/25 | 5,730 | 5,750 | 5,680 | 5,720 | +40 | +0.7% | 11,300 |
| 2023/10/24 | 5,620 | 5,680 | 5,480 | 5,680 | +90 | +1.6% | 35,900 |
| 2023/10/23 | 5,810 | 5,810 | 5,590 | 5,590 | -120 | -2.1% | 22,600 |
| 2023/10/20 | 5,700 | 5,720 | 5,630 | 5,710 | -50 | -0.9% | 22,700 |
| 2023/10/19 | 5,950 | 5,950 | 5,740 | 5,760 | -240 | -4% | 29,400 |
| 2023/10/18 | 5,950 | 6,000 | 5,900 | 6,000 | +50 | +0.8% | 20,700 |
| 2023/10/17 | 5,970 | 6,030 | 5,900 | 5,950 | +110 | +1.9% | 26,100 |
| 2023/10/16 | 5,850 | 5,940 | 5,790 | 5,840 | -70 | -1.2% | 32,200 |
| 2023/10/13 | 5,940 | 5,980 | 5,880 | 5,910 | -70 | -1.2% | 27,200 |
| 2023/10/12 | 5,740 | 5,980 | 5,700 | 5,980 | +260 | +4.5% | 44,700 |
| 2023/10/11 | 5,730 | 5,750 | 5,610 | 5,720 | ±0 | ±0% | 40,300 |
| 2023/10/10 | 5,660 | 5,750 | 5,660 | 5,720 | +80 | +1.4% | 29,300 |
| 2023/10/06 | 5,680 | 5,720 | 5,620 | 5,640 | -30 | -0.5% | 44,000 |
| 2023/10/05 | 5,680 | 5,780 | 5,660 | 5,670 | +50 | +0.9% | 29,500 |
| 2023/10/04 | 5,680 | 5,730 | 5,620 | 5,620 | -160 | -2.8% | 24,000 |
| 2023/10/03 | 5,930 | 5,990 | 5,780 | 5,780 | -170 | -2.9% | 20,500 |
| 2023/10/02 | 6,030 | 6,120 | 5,920 | 5,950 | -70 | -1.2% | 22,500 |
| 2023/09/29 | 6,010 | 6,140 | 5,960 | 6,020 | +60 | +1% | 28,100 |
| 2023/09/28 | 5,930 | 6,000 | 5,870 | 5,960 | +100 | +1.7% | 29,800 |
| 2023/09/27 | 5,810 | 5,870 | 5,780 | 5,860 | -50 | -0.8% | 28,000 |
| 2023/09/26 | 6,140 | 6,140 | 5,900 | 5,910 | -200 | -3.3% | 40,300 |
| 2023/09/25 | 6,020 | 6,160 | 6,020 | 6,110 | -10 | -0.2% | 28,900 |
| 2023/09/22 | 6,070 | 6,140 | 6,000 | 6,120 | +50 | +0.8% | 26,900 |
| 2023/09/21 | 6,110 | 6,120 | 6,010 | 6,070 | -80 | -1.3% | 34,000 |
| 2023/09/20 | 6,100 | 6,180 | 6,090 | 6,150 | +90 | +1.5% | 20,600 |
| 2023/09/19 | 6,110 | 6,110 | 5,990 | 6,060 | -30 | -0.5% | 42,800 |
| 2023/09/15 | 6,030 | 6,130 | 5,990 | 6,090 | +90 | +1.5% | 42,700 |
| 2023/09/14 | 5,970 | 6,070 | 5,960 | 6,000 | +50 | +0.8% | 22,000 |
| 2023/09/13 | 6,150 | 6,150 | 5,950 | 5,950 | -240 | -3.9% | 41,700 |
| 2023/09/12 | 6,140 | 6,190 | 6,080 | 6,190 | +50 | +0.8% | 23,700 |
351～
400
件表示中 / 3692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 | 593,000円 | +4.3% | +1.8% | 2.53% | 23.97倍 | 2.56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 | 464,500円 | -22.3% | -27.7% | 3.01% | 15.86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 |
| 芝浦メカ | 676,000円 | +18.4% | +18.0% | 4.11% | 8.53倍 | 2.19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 |
| ＥＩＺＯ | 205,400円 | +0.7% | -24.1% | 5.11% | 24.86倍 | 0.67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 | 94,500円 | +7.4% | -20.7% | 3.17% | 8.63倍 | 0.59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
