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 |
|---|---|---|---|---|---|---|---|
| 2021/06/07 | 3,320 | 3,320 | 3,260 | 3,290 | -10 | -0.3% | 190,400 |
| 2021/06/04 | 3,340 | 3,350 | 3,280 | 3,300 | -50 | -1.5% | 304,600 |
| 2021/06/03 | 3,310 | 3,375 | 3,310 | 3,350 | +25 | +0.8% | 216,900 |
| 2021/06/02 | 3,300 | 3,340 | 3,270 | 3,325 | +65 | +2% | 311,600 |
| 2021/06/01 | 3,240 | 3,280 | 3,215 | 3,260 | ±0 | ±0% | 210,400 |
| 2021/05/31 | 3,295 | 3,300 | 3,235 | 3,260 | -55 | -1.7% | 178,800 |
| 2021/05/28 | 3,310 | 3,330 | 3,290 | 3,315 | +75 | +2.3% | 312,500 |
| 2021/05/27 | 3,225 | 3,255 | 3,215 | 3,240 | +15 | +0.5% | 749,700 |
| 2021/05/26 | 3,160 | 3,250 | 3,155 | 3,225 | +45 | +1.4% | 314,500 |
| 2021/05/25 | 3,185 | 3,210 | 3,160 | 3,180 | +10 | +0.3% | 202,000 |
| 2021/05/24 | 3,175 | 3,240 | 3,170 | 3,170 | ±0 | ±0% | 230,300 |
| 2021/05/21 | 3,165 | 3,205 | 3,150 | 3,170 | +5 | +0.2% | 195,200 |
| 2021/05/20 | 3,105 | 3,195 | 3,105 | 3,165 | +40 | +1.3% | 262,400 |
| 2021/05/19 | 3,120 | 3,165 | 3,105 | 3,125 | -95 | -3% | 354,700 |
| 2021/05/18 | 3,150 | 3,250 | 3,135 | 3,220 | +210 | +7% | 701,600 |
| 2021/05/17 | 3,020 | 3,035 | 2,974 | 3,010 | -10 | -0.3% | 277,300 |
| 2021/05/14 | 3,035 | 3,050 | 3,000 | 3,020 | +15 | +0.5% | 274,000 |
| 2021/05/13 | 2,992 | 3,030 | 2,973 | 3,005 | -45 | -1.5% | 302,300 |
| 2021/05/12 | 3,025 | 3,050 | 2,982 | 3,050 | -10 | -0.3% | 366,100 |
| 2021/05/11 | 3,105 | 3,135 | 3,050 | 3,060 | -135 | -4.2% | 411,200 |
| 2021/05/10 | 3,220 | 3,230 | 3,170 | 3,195 | -5 | -0.2% | 238,300 |
| 2021/05/07 | 3,220 | 3,265 | 3,190 | 3,200 | -15 | -0.5% | 456,400 |
| 2021/05/06 | 3,185 | 3,220 | 3,170 | 3,215 | +85 | +2.7% | 550,100 |
| 2021/04/30 | 3,125 | 3,170 | 3,105 | 3,130 | -20 | -0.6% | 451,100 |
| 2021/04/28 | 3,140 | 3,180 | 3,115 | 3,150 | -45 | -1.4% | 757,600 |
| 2021/04/27 | 3,100 | 3,385 | 3,100 | 3,195 | -15 | -0.5% | 1,051,100 |
| 2021/04/26 | 3,285 | 3,285 | 3,175 | 3,210 | -30 | -0.9% | 584,300 |
| 2021/04/23 | 3,190 | 3,240 | 3,190 | 3,240 | ±0 | ±0% | 381,400 |
| 2021/04/22 | 3,220 | 3,260 | 3,195 | 3,240 | +80 | +2.5% | 233,300 |
| 2021/04/21 | 3,220 | 3,230 | 3,135 | 3,160 | -110 | -3.4% | 284,600 |
| 2021/04/20 | 3,325 | 3,325 | 3,255 | 3,270 | -95 | -2.8% | 306,900 |
| 2021/04/19 | 3,300 | 3,370 | 3,295 | 3,365 | +65 | +2% | 276,200 |
| 2021/04/16 | 3,305 | 3,305 | 3,250 | 3,300 | -40 | -1.2% | 291,200 |
| 2021/04/15 | 3,345 | 3,375 | 3,325 | 3,340 | +55 | +1.7% | 361,500 |
| 2021/04/14 | 3,285 | 3,315 | 3,250 | 3,285 | -35 | -1.1% | 385,000 |
| 2021/04/13 | 3,305 | 3,370 | 3,305 | 3,320 | +25 | +0.8% | 404,100 |
| 2021/04/12 | 3,290 | 3,330 | 3,285 | 3,295 | +15 | +0.5% | 296,600 |
| 2021/04/09 | 3,305 | 3,335 | 3,280 | 3,280 | -5 | -0.2% | 384,100 |
| 2021/04/08 | 3,305 | 3,320 | 3,265 | 3,285 | -40 | -1.2% | 369,000 |
| 2021/04/07 | 3,350 | 3,370 | 3,290 | 3,325 | +40 | +1.2% | 351,400 |
| 2021/04/06 | 3,355 | 3,355 | 3,255 | 3,285 | -60 | -1.8% | 321,000 |
| 2021/04/05 | 3,360 | 3,360 | 3,320 | 3,345 | +5 | +0.1% | 181,600 |
| 2021/04/02 | 3,280 | 3,350 | 3,275 | 3,340 | +55 | +1.7% | 194,600 |
| 2021/04/01 | 3,330 | 3,330 | 3,260 | 3,285 | -10 | -0.3% | 238,400 |
| 2021/03/31 | 3,360 | 3,375 | 3,295 | 3,295 | -90 | -2.7% | 395,200 |
| 2021/03/30 | 3,430 | 3,430 | 3,325 | 3,385 | -55 | -1.6% | 347,800 |
| 2021/03/29 | 3,425 | 3,460 | 3,390 | 3,440 | +55 | +1.6% | 528,600 |
| 2021/03/26 | 3,410 | 3,440 | 3,370 | 3,385 | +10 | +0.3% | 375,200 |
| 2021/03/25 | 3,295 | 3,395 | 3,295 | 3,375 | +55 | +1.7% | 326,500 |
| 2021/03/24 | 3,350 | 3,405 | 3,305 | 3,320 | -10 | -0.3% | 474,900 |
851～
900
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
