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 |
---|---|---|---|---|---|---|---|
2020/07/20 | 2,663 | 2,663 | 2,619 | 2,652 | -18 | -0.7% | 224,500 |
2020/07/17 | 2,653 | 2,683 | 2,645 | 2,670 | +15 | +0.6% | 248,800 |
2020/07/16 | 2,695 | 2,700 | 2,638 | 2,655 | -58 | -2.1% | 509,200 |
2020/07/15 | 2,719 | 2,730 | 2,697 | 2,713 | +60 | +2.3% | 359,700 |
2020/07/14 | 2,615 | 2,660 | 2,607 | 2,653 | +29 | +1.1% | 438,300 |
2020/07/13 | 2,599 | 2,635 | 2,549 | 2,624 | +95 | +3.8% | 273,500 |
2020/07/10 | 2,560 | 2,563 | 2,509 | 2,529 | -31 | -1.2% | 257,400 |
2020/07/09 | 2,577 | 2,602 | 2,553 | 2,560 | -22 | -0.9% | 274,200 |
2020/07/08 | 2,605 | 2,616 | 2,580 | 2,582 | -41 | -1.6% | 265,600 |
2020/07/07 | 2,688 | 2,688 | 2,604 | 2,623 | -71 | -2.6% | 389,600 |
2020/07/06 | 2,633 | 2,694 | 2,625 | 2,694 | +65 | +2.5% | 285,400 |
2020/07/03 | 2,621 | 2,634 | 2,602 | 2,629 | +41 | +1.6% | 270,900 |
2020/07/02 | 2,559 | 2,621 | 2,543 | 2,588 | +43 | +1.7% | 596,900 |
2020/07/01 | 2,619 | 2,619 | 2,536 | 2,545 | -50 | -1.9% | 353,400 |
2020/06/30 | 2,610 | 2,638 | 2,585 | 2,595 | +61 | +2.4% | 408,800 |
2020/06/29 | 2,563 | 2,586 | 2,532 | 2,534 | -47 | -1.8% | 669,300 |
2020/06/26 | 2,584 | 2,605 | 2,560 | 2,581 | +32 | +1.3% | 461,500 |
2020/06/25 | 2,573 | 2,586 | 2,532 | 2,549 | -74 | -2.8% | 295,100 |
2020/06/24 | 2,612 | 2,623 | 2,595 | 2,623 | +13 | +0.5% | 259,500 |
2020/06/23 | 2,589 | 2,647 | 2,580 | 2,610 | +20 | +0.8% | 301,500 |
2020/06/22 | 2,582 | 2,624 | 2,576 | 2,590 | +8 | +0.3% | 345,500 |
2020/06/19 | 2,671 | 2,675 | 2,578 | 2,582 | -90 | -3.4% | 807,200 |
2020/06/18 | 2,659 | 2,677 | 2,622 | 2,672 | -3 | -0.1% | 387,000 |
2020/06/17 | 2,703 | 2,707 | 2,653 | 2,675 | -25 | -0.9% | 433,900 |
2020/06/16 | 2,555 | 2,713 | 2,555 | 2,700 | +146 | +5.7% | 428,600 |
2020/06/15 | 2,628 | 2,651 | 2,554 | 2,554 | -115 | -4.3% | 375,700 |
2020/06/12 | 2,667 | 2,688 | 2,594 | 2,669 | -55 | -2% | 545,700 |
2020/06/11 | 2,804 | 2,836 | 2,721 | 2,724 | -99 | -3.5% | 380,700 |
2020/06/10 | 2,798 | 2,846 | 2,793 | 2,823 | -17 | -0.6% | 402,300 |
2020/06/09 | 2,886 | 2,886 | 2,799 | 2,840 | -54 | -1.9% | 380,300 |
2020/06/08 | 2,869 | 2,897 | 2,830 | 2,894 | +35 | +1.2% | 593,300 |
2020/06/05 | 2,825 | 2,864 | 2,801 | 2,859 | +28 | +1% | 444,000 |
2020/06/04 | 2,830 | 2,864 | 2,780 | 2,831 | +30 | +1.1% | 783,000 |
2020/06/03 | 2,737 | 2,836 | 2,716 | 2,801 | +114 | +4.2% | 1,039,400 |
2020/06/02 | 2,672 | 2,702 | 2,645 | 2,687 | +48 | +1.8% | 454,500 |
2020/06/01 | 2,598 | 2,652 | 2,578 | 2,639 | +20 | +0.8% | 476,900 |
2020/05/29 | 2,680 | 2,680 | 2,608 | 2,619 | -98 | -3.6% | 995,900 |
2020/05/28 | 2,672 | 2,735 | 2,655 | 2,717 | +79 | +3% | 823,400 |
2020/05/27 | 2,636 | 2,655 | 2,600 | 2,638 | +21 | +0.8% | 640,600 |
2020/05/26 | 2,551 | 2,625 | 2,532 | 2,617 | +102 | +4.1% | 408,100 |
2020/05/25 | 2,532 | 2,542 | 2,506 | 2,515 | +20 | +0.8% | 305,200 |
2020/05/22 | 2,517 | 2,538 | 2,478 | 2,495 | -33 | -1.3% | 427,600 |
2020/05/21 | 2,565 | 2,565 | 2,521 | 2,528 | -8 | -0.3% | 588,000 |
2020/05/20 | 2,540 | 2,572 | 2,510 | 2,536 | -9 | -0.4% | 610,000 |
2020/05/19 | 2,525 | 2,578 | 2,487 | 2,545 | +95 | +3.9% | 757,000 |
2020/05/18 | 2,424 | 2,457 | 2,390 | 2,450 | +76 | +3.2% | 452,400 |
2020/05/15 | 2,402 | 2,411 | 2,327 | 2,374 | +22 | +0.9% | 239,800 |
2020/05/14 | 2,416 | 2,416 | 2,332 | 2,352 | -72 | -3% | 470,300 |
2020/05/13 | 2,415 | 2,455 | 2,380 | 2,424 | -41 | -1.7% | 625,100 |
2020/05/12 | 2,484 | 2,487 | 2,412 | 2,465 | -23 | -0.9% | 592,000 |
1051~
1100
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% | 13.11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% | 18.55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% | 22.87倍 | 3.23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 | 1.29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