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 |
|---|---|---|---|---|---|---|---|
| 2021/05/18 | 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 |
| 2021/03/23 | 3,345 | 3,370 | 3,315 | 3,330 | -55 | -1.6% | 438,800 |
| 2021/03/22 | 3,490 | 3,490 | 3,375 | 3,385 | -155 | -4.4% | 416,400 |
| 2021/03/19 | 3,500 | 3,560 | 3,460 | 3,540 | +20 | +0.6% | 774,000 |
| 2021/03/18 | 3,545 | 3,600 | 3,480 | 3,520 | +40 | +1.1% | 512,100 |
| 2021/03/17 | 3,360 | 3,485 | 3,345 | 3,480 | +100 | +3% | 374,700 |
| 2021/03/16 | 3,355 | 3,385 | 3,340 | 3,380 | +5 | +0.1% | 331,800 |
| 2021/03/15 | 3,380 | 3,405 | 3,350 | 3,375 | -5 | -0.1% | 290,000 |
| 2021/03/12 | 3,365 | 3,385 | 3,320 | 3,380 | +50 | +1.5% | 597,200 |
| 2021/03/11 | 3,360 | 3,380 | 3,300 | 3,330 | -30 | -0.9% | 361,000 |
| 2021/03/10 | 3,355 | 3,385 | 3,315 | 3,360 | +20 | +0.6% | 290,200 |
| 2021/03/09 | 3,390 | 3,390 | 3,320 | 3,340 | +35 | +1.1% | 248,800 |
| 2021/03/08 | 3,415 | 3,420 | 3,270 | 3,305 | -40 | -1.2% | 330,400 |
| 2021/03/05 | 3,285 | 3,350 | 3,210 | 3,345 | +70 | +2.1% | 361,100 |
| 2021/03/04 | 3,260 | 3,280 | 3,210 | 3,275 | -15 | -0.5% | 333,900 |
851～
900
件表示中 / 3572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 | 258,700円 | +5.8% | +16.9% | 2.47% | 13.10倍 | 0.83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 |
| 小糸製 | 194,500円 | -4.0% | -27.3% | 2.88% | 18.54倍 | 0.92倍 |
|
自動車照明で首位。車用はトヨタ系が約５割。海外進出に積極的。自動運転技術開発にも注力 |
| ソシオネクスト | 248,500円 | -9.6% | -27.3% | 2.01% | 22.86倍 | 3.40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 |
| 堀場製 | 935,000円 | +10.5% | +9.2% | 2.83% | 10.60倍 | 1.30倍 |
|
独立系の分析機器大手。エンジン計測器で世界シェア８割。Ｍ＆Ａなどにより海外事業を強化中 |
| 日光電 | 223,400円 | +3.2% | -10.1% | 1.39% | 23.27倍 | 2.06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
