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 |
|---|---|---|---|---|---|---|---|
| 2025/01/17 | 2,576.5 | 2,594 | 2,564 | 2,581 | +1.5 | +0.1% | 672,300 |
| 2025/01/16 | 2,597.5 | 2,609.5 | 2,563.5 | 2,579.5 | -17 | -0.7% | 695,000 |
| 2025/01/15 | 2,577.5 | 2,605 | 2,573.5 | 2,596.5 | +19 | +0.7% | 817,800 |
| 2025/01/14 | 2,569 | 2,590 | 2,549.5 | 2,577.5 | +8.5 | +0.3% | 769,100 |
| 2025/01/10 | 2,541 | 2,579.5 | 2,509 | 2,569 | +1 | ±0% | 637,600 |
| 2025/01/09 | 2,610.5 | 2,613.5 | 2,568 | 2,568 | -53 | -2% | 748,500 |
| 2025/01/08 | 2,612.5 | 2,627 | 2,598.5 | 2,621 | -5 | -0.2% | 565,400 |
| 2025/01/07 | 2,604 | 2,637 | 2,588.5 | 2,626 | +39.5 | +1.5% | 612,100 |
| 2025/01/06 | 2,598.5 | 2,610 | 2,581.5 | 2,586.5 | -17.5 | -0.7% | 536,400 |
| 2024/12/30 | 2,601.5 | 2,616.5 | 2,599 | 2,604 | +5 | +0.2% | 380,100 |
| 2024/12/27 | 2,607 | 2,607.5 | 2,585.5 | 2,599 | -2.5 | -0.1% | 404,800 |
| 2024/12/26 | 2,542 | 2,607 | 2,542 | 2,601.5 | +57 | +2.2% | 419,800 |
| 2024/12/25 | 2,548.5 | 2,548.5 | 2,520.5 | 2,544.5 | -2.5 | -0.1% | 348,700 |
| 2024/12/24 | 2,555 | 2,563.5 | 2,538 | 2,547 | -14.5 | -0.6% | 400,200 |
| 2024/12/23 | 2,540 | 2,570 | 2,528 | 2,561.5 | +30.5 | +1.2% | 568,100 |
| 2024/12/20 | 2,564.5 | 2,582 | 2,531 | 2,531 | -19 | -0.7% | 1,864,900 |
| 2024/12/19 | 2,527.5 | 2,563.5 | 2,511 | 2,550 | -14.5 | -0.6% | 736,800 |
| 2024/12/18 | 2,547 | 2,608.5 | 2,547 | 2,564.5 | +35 | +1.4% | 977,700 |
| 2024/12/17 | 2,544.5 | 2,561.5 | 2,529.5 | 2,529.5 | -15 | -0.6% | 855,900 |
| 2024/12/16 | 2,576 | 2,591.5 | 2,544.5 | 2,544.5 | -31.5 | -1.2% | 749,900 |
| 2024/12/13 | 2,558.5 | 2,583 | 2,556.5 | 2,576 | -13.5 | -0.5% | 627,500 |
| 2024/12/12 | 2,596 | 2,605.5 | 2,586.5 | 2,589.5 | +12.5 | +0.5% | 528,700 |
| 2024/12/11 | 2,576.5 | 2,582.5 | 2,555.5 | 2,577 | +9.5 | +0.4% | 626,300 |
| 2024/12/10 | 2,589.5 | 2,600.5 | 2,562.5 | 2,567.5 | +10.5 | +0.4% | 547,000 |
| 2024/12/09 | 2,559 | 2,586 | 2,557 | 2,557 | +9 | +0.4% | 448,400 |
| 2024/12/06 | 2,551 | 2,567 | 2,538 | 2,548 | -3 | -0.1% | 435,700 |
| 2024/12/05 | 2,564 | 2,565.5 | 2,542 | 2,551 | +9 | +0.4% | 628,500 |
| 2024/12/04 | 2,571.5 | 2,577 | 2,541 | 2,542 | -29.5 | -1.1% | 568,000 |
| 2024/12/03 | 2,540.5 | 2,586.5 | 2,540.5 | 2,571.5 | +32.5 | +1.3% | 618,700 |
| 2024/12/02 | 2,528 | 2,560.5 | 2,528 | 2,539 | +19.5 | +0.8% | 480,300 |
| 2024/11/29 | 2,543 | 2,558 | 2,519.5 | 2,519.5 | -15 | -0.6% | 505,500 |
| 2024/11/28 | 2,518 | 2,543.5 | 2,513 | 2,534.5 | +6 | +0.2% | 360,400 |
| 2024/11/27 | 2,596.5 | 2,607 | 2,497 | 2,528.5 | -71.5 | -2.8% | 769,400 |
| 2024/11/26 | 2,570.5 | 2,605 | 2,562 | 2,600 | +47 | +1.8% | 807,300 |
| 2024/11/25 | 2,642.5 | 2,645 | 2,553 | 2,553 | -46 | -1.8% | 1,194,800 |
| 2024/11/22 | 2,568.5 | 2,607.5 | 2,558 | 2,599 | +30.5 | +1.2% | 540,800 |
| 2024/11/21 | 2,588.5 | 2,604.5 | 2,559 | 2,568.5 | -20 | -0.8% | 608,800 |
| 2024/11/20 | 2,592 | 2,619.5 | 2,562.5 | 2,588.5 | -3.5 | -0.1% | 629,900 |
| 2024/11/19 | 2,588 | 2,601 | 2,576.5 | 2,592 | +6 | +0.2% | 574,300 |
| 2024/11/18 | 2,548 | 2,588.5 | 2,543 | 2,586 | +34.5 | +1.4% | 434,400 |
| 2024/11/15 | 2,613 | 2,617 | 2,551.5 | 2,551.5 | -26 | -1% | 542,400 |
| 2024/11/14 | 2,595 | 2,608 | 2,577.5 | 2,577.5 | -3 | -0.1% | 528,600 |
| 2024/11/13 | 2,602.5 | 2,625 | 2,577 | 2,580.5 | -22 | -0.8% | 635,200 |
| 2024/11/12 | 2,599 | 2,638.5 | 2,588.5 | 2,602.5 | +3.5 | +0.1% | 703,800 |
| 2024/11/11 | 2,602.5 | 2,618 | 2,598 | 2,599 | -3.5 | -0.1% | 424,900 |
| 2024/11/08 | 2,645 | 2,656 | 2,592.5 | 2,602.5 | -42.5 | -1.6% | 512,300 |
| 2024/11/07 | 2,625.5 | 2,661 | 2,610 | 2,645 | +40 | +1.5% | 531,300 |
| 2024/11/06 | 2,617.5 | 2,655.5 | 2,604 | 2,605 | -12.5 | -0.5% | 515,500 |
| 2024/11/05 | 2,600 | 2,624.5 | 2,579 | 2,617.5 | +30 | +1.2% | 411,400 |
| 2024/11/01 | 2,607.5 | 2,631.5 | 2,587.5 | 2,587.5 | -46 | -1.7% | 669,800 |
51～
100
件表示中 / 3671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 | 268,400円 | +5.8% | +16.9% | 2.38% | 12.86倍 | 0.81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 | 174,400円 | -4.0% | -27.3% | 3.21% | 15.96倍 | 0.79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 |
| ホトニクス | 141,500円 | +7.3% | -23.0% | 2.69% | 23.42倍 | 1.28倍 |
|
光検出器関連で高技術。光電子増倍管で世界シェア約９０％。医用など高性能品多数。開発型企業 |
| 堀場製 | 951,500円 | +7.1% | +7.6% | 3.05% | 10.51倍 | 1.27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 | 188,600円 | +2.3% | -29.7% | 1.64% | 25.63倍 | 1.75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
