スタンレー電気の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2021/08/19 | 2,845 | 2,865 | 2,784 | 2,784 | -89 | -3.1% | 519,800 |
| 2021/08/18 | 2,861 | 2,890 | 2,828 | 2,873 | -7 | -0.2% | 630,300 |
| 2021/08/17 | 2,931 | 2,956 | 2,875 | 2,880 | -45 | -1.5% | 466,900 |
| 2021/08/16 | 2,925 | 2,931 | 2,894 | 2,925 | -20 | -0.7% | 311,400 |
| 2021/08/13 | 2,939 | 2,952 | 2,925 | 2,945 | ±0 | ±0% | 220,400 |
| 2021/08/12 | 2,999 | 3,005 | 2,944 | 2,945 | -24 | -0.8% | 167,200 |
| 2021/08/11 | 2,959 | 2,998 | 2,954 | 2,969 | +29 | +1% | 409,600 |
| 2021/08/10 | 2,928 | 2,977 | 2,910 | 2,940 | +52 | +1.8% | 432,700 |
| 2021/08/06 | 2,918 | 2,919 | 2,876 | 2,888 | -16 | -0.6% | 240,000 |
| 2021/08/05 | 2,922 | 2,948 | 2,901 | 2,904 | -18 | -0.6% | 337,100 |
| 2021/08/04 | 2,904 | 2,929 | 2,885 | 2,922 | -21 | -0.7% | 328,200 |
| 2021/08/03 | 2,951 | 2,971 | 2,931 | 2,943 | +2 | +0.1% | 319,900 |
| 2021/08/02 | 2,890 | 2,949 | 2,883 | 2,941 | +100 | +3.5% | 393,200 |
| 2021/07/30 | 2,870 | 2,880 | 2,833 | 2,841 | -29 | -1% | 515,900 |
| 2021/07/29 | 2,902 | 2,924 | 2,859 | 2,870 | -29 | -1% | 591,900 |
| 2021/07/28 | 2,953 | 2,972 | 2,892 | 2,899 | -121 | -4% | 732,100 |
| 2021/07/27 | 2,947 | 3,080 | 2,944 | 3,020 | -115 | -3.7% | 1,165,000 |
| 2021/07/26 | 3,090 | 3,150 | 3,085 | 3,135 | +85 | +2.8% | 615,500 |
| 2021/07/21 | 3,060 | 3,085 | 3,030 | 3,050 | +45 | +1.5% | 439,800 |
| 2021/07/20 | 2,970 | 3,025 | 2,970 | 3,005 | +5 | +0.2% | 353,900 |
| 2021/07/19 | 3,025 | 3,035 | 2,984 | 3,000 | -75 | -2.4% | 317,400 |
| 2021/07/16 | 3,065 | 3,095 | 3,040 | 3,075 | +15 | +0.5% | 427,300 |
| 2021/07/15 | 3,120 | 3,130 | 3,045 | 3,060 | -75 | -2.4% | 305,800 |
| 2021/07/14 | 3,125 | 3,155 | 3,120 | 3,135 | -15 | -0.5% | 270,000 |
| 2021/07/13 | 3,125 | 3,155 | 3,120 | 3,150 | +30 | +1% | 254,400 |
| 2021/07/12 | 3,135 | 3,155 | 3,105 | 3,120 | +85 | +2.8% | 316,800 |
| 2021/07/09 | 3,045 | 3,060 | 2,983 | 3,035 | -80 | -2.6% | 675,000 |
| 2021/07/08 | 3,165 | 3,175 | 3,115 | 3,115 | -30 | -1% | 295,200 |
| 2021/07/07 | 3,165 | 3,170 | 3,120 | 3,145 | -85 | -2.6% | 289,700 |
| 2021/07/06 | 3,225 | 3,255 | 3,200 | 3,230 | +10 | +0.3% | 166,500 |
| 2021/07/05 | 3,230 | 3,230 | 3,185 | 3,220 | -35 | -1.1% | 239,700 |
| 2021/07/02 | 3,305 | 3,325 | 3,250 | 3,255 | +20 | +0.6% | 268,700 |
| 2021/07/01 | 3,215 | 3,250 | 3,200 | 3,235 | +20 | +0.6% | 269,000 |
| 2021/06/30 | 3,290 | 3,305 | 3,215 | 3,215 | -15 | -0.5% | 353,300 |
| 2021/06/29 | 3,270 | 3,270 | 3,180 | 3,230 | -75 | -2.3% | 376,600 |
| 2021/06/28 | 3,315 | 3,345 | 3,295 | 3,305 | -10 | -0.3% | 213,900 |
| 2021/06/25 | 3,330 | 3,335 | 3,290 | 3,315 | +55 | +1.7% | 274,500 |
| 2021/06/24 | 3,280 | 3,290 | 3,255 | 3,260 | -15 | -0.5% | 158,900 |
| 2021/06/23 | 3,285 | 3,295 | 3,245 | 3,275 | -10 | -0.3% | 173,100 |
| 2021/06/22 | 3,245 | 3,310 | 3,230 | 3,285 | +155 | +5% | 404,900 |
| 2021/06/21 | 3,190 | 3,190 | 3,075 | 3,130 | -125 | -3.8% | 312,300 |
| 2021/06/18 | 3,360 | 3,370 | 3,240 | 3,255 | -90 | -2.7% | 494,200 |
| 2021/06/17 | 3,345 | 3,360 | 3,310 | 3,345 | -20 | -0.6% | 162,400 |
| 2021/06/16 | 3,340 | 3,390 | 3,340 | 3,365 | +20 | +0.6% | 186,600 |
| 2021/06/15 | 3,325 | 3,345 | 3,295 | 3,345 | -5 | -0.1% | 182,300 |
| 2021/06/14 | 3,420 | 3,420 | 3,325 | 3,350 | -10 | -0.3% | 133,800 |
| 2021/06/11 | 3,385 | 3,390 | 3,315 | 3,360 | -35 | -1% | 347,900 |
| 2021/06/10 | 3,325 | 3,415 | 3,325 | 3,395 | +40 | +1.2% | 391,000 |
| 2021/06/09 | 3,345 | 3,405 | 3,320 | 3,355 | +60 | +1.8% | 543,800 |
| 2021/06/08 | 3,355 | 3,375 | 3,285 | 3,295 | +5 | +0.2% | 454,900 |
801～
850
件表示中 / 3586件
類似銘柄と比較する
現在ご覧いただいている「スタンレ電」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 |
|---|---|---|---|---|---|---|---|---|
| スタンレ電 | 259,900円 | +5.8% | +16.9% | 2.46% | 12.98倍 | 0.82倍 |
|
自動車ランプで御三家の一角。ＬＥＤ等の電子機器事業も収益柱。ホンダ向け約４割。好財務 |
| ローム | 141,400円 | -3.8% | - | 3.54% | - | 0.58倍 |
|
車載や産業機器向けパワー・アナログ半導体に強み。ＳｉＣパワー半導体を大増産で育成中 |
| ＫＯＫＵＳＡＩ | 221,000円 | +31.6% | +68.4% | 1.63% | 15.35倍 | 2.79倍 |
|
半導体製造における成膜装置に特化する大手。旧日立国際電気からのスピンオフ事業が母体 |
| ソシオネクスト | 236,000円 | -9.6% | -27.3% | 2.12% | 21.71倍 | 3.07倍 |
|
富士通、パナのロジック半導体が統合。ファブレスで先端品供給。データセンターや自動車向け |
| 日光電 | 216,300円 | +2.3% | -29.7% | 1.43% | 29.90倍 | 2.03倍 |
|
医用電子機器専門。病院向け生体情報モニターが主力。国内首位の脳波計やＡＥＤにも強み |
市場注目の銘柄
チャート関連のコラム
