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 |
|---|---|---|---|---|---|---|---|
| 2021/03/23 | 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 |
| 2021/03/03 | 3,280 | 3,300 | 3,250 | 3,290 | +45 | +1.4% | 271,400 |
| 2021/03/02 | 3,295 | 3,315 | 3,190 | 3,245 | -25 | -0.8% | 247,600 |
| 2021/03/01 | 3,220 | 3,285 | 3,210 | 3,270 | +115 | +3.6% | 343,300 |
| 2021/02/26 | 3,295 | 3,300 | 3,150 | 3,155 | -170 | -5.1% | 677,800 |
| 2021/02/25 | 3,320 | 3,365 | 3,275 | 3,325 | +15 | +0.5% | 432,700 |
| 2021/02/24 | 3,415 | 3,450 | 3,290 | 3,310 | -130 | -3.8% | 436,000 |
| 2021/02/22 | 3,470 | 3,500 | 3,420 | 3,440 | +20 | +0.6% | 232,600 |
| 2021/02/19 | 3,455 | 3,470 | 3,400 | 3,420 | -65 | -1.9% | 291,600 |
| 2021/02/18 | 3,595 | 3,600 | 3,455 | 3,485 | -70 | -2% | 365,700 |
| 2021/02/17 | 3,590 | 3,630 | 3,545 | 3,555 | -70 | -1.9% | 283,300 |
| 2021/02/16 | 3,635 | 3,655 | 3,585 | 3,625 | -10 | -0.3% | 230,800 |
| 2021/02/15 | 3,670 | 3,700 | 3,615 | 3,635 | -10 | -0.3% | 273,400 |
| 2021/02/12 | 3,660 | 3,660 | 3,580 | 3,645 | +5 | +0.1% | 282,800 |
| 2021/02/10 | 3,505 | 3,670 | 3,480 | 3,640 | +95 | +2.7% | 509,600 |
| 2021/02/09 | 3,545 | 3,600 | 3,495 | 3,545 | +25 | +0.7% | 501,800 |
| 2021/02/08 | 3,545 | 3,595 | 3,470 | 3,520 | -30 | -0.8% | 439,200 |
| 2021/02/05 | 3,490 | 3,575 | 3,470 | 3,550 | +115 | +3.3% | 626,200 |
| 2021/02/04 | 3,425 | 3,455 | 3,385 | 3,435 | +15 | +0.4% | 253,000 |
| 2021/02/03 | 3,470 | 3,540 | 3,395 | 3,420 | -20 | -0.6% | 443,400 |
| 2021/02/02 | 3,485 | 3,490 | 3,405 | 3,440 | -10 | -0.3% | 388,400 |
| 2021/02/01 | 3,360 | 3,460 | 3,320 | 3,450 | +180 | +5.5% | 371,600 |
| 2021/01/29 | 3,345 | 3,405 | 3,265 | 3,270 | -75 | -2.2% | 428,400 |
| 2021/01/28 | 3,285 | 3,425 | 3,280 | 3,345 | -5 | -0.1% | 688,800 |
| 2021/01/27 | 3,235 | 3,355 | 3,225 | 3,350 | +150 | +4.7% | 428,500 |
| 2021/01/26 | 3,295 | 3,295 | 3,200 | 3,200 | -100 | -3% | 315,400 |
| 2021/01/25 | 3,200 | 3,300 | 3,190 | 3,300 | +120 | +3.8% | 333,000 |
| 2021/01/22 | 3,160 | 3,190 | 3,120 | 3,180 | -10 | -0.3% | 302,700 |
| 2021/01/21 | 3,215 | 3,255 | 3,170 | 3,190 | +5 | +0.2% | 389,300 |
| 2021/01/20 | 3,195 | 3,205 | 3,150 | 3,185 | ±0 | ±0% | 325,000 |
| 2021/01/19 | 3,215 | 3,240 | 3,180 | 3,185 | -10 | -0.3% | 188,800 |
| 2021/01/18 | 3,205 | 3,230 | 3,180 | 3,195 | -35 | -1.1% | 209,700 |
| 2021/01/15 | 3,315 | 3,350 | 3,225 | 3,230 | -115 | -3.4% | 364,800 |
| 2021/01/14 | 3,325 | 3,380 | 3,315 | 3,345 | -15 | -0.4% | 250,800 |
| 2021/01/13 | 3,325 | 3,400 | 3,305 | 3,360 | +5 | +0.1% | 316,200 |
| 2021/01/12 | 3,400 | 3,400 | 3,330 | 3,355 | -65 | -1.9% | 333,500 |
| 2021/01/08 | 3,395 | 3,425 | 3,365 | 3,420 | +25 | +0.7% | 393,200 |
901～
950
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
