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 |
---|---|---|---|---|---|---|---|
2020/05/11 | 2,421 | 2,491 | 2,421 | 2,488 | +89 | +3.7% | 483,300 |
2020/05/08 | 2,361 | 2,406 | 2,349 | 2,399 | +69 | +3% | 412,300 |
2020/05/07 | 2,351 | 2,379 | 2,305 | 2,330 | -51 | -2.1% | 419,900 |
2020/05/01 | 2,425 | 2,450 | 2,362 | 2,381 | -94 | -3.8% | 446,800 |
2020/04/30 | 2,420 | 2,510 | 2,404 | 2,475 | +124 | +5.3% | 977,400 |
2020/04/28 | 2,393 | 2,405 | 2,337 | 2,351 | -92 | -3.8% | 1,423,100 |
2020/04/27 | 2,404 | 2,451 | 2,367 | 2,443 | +65 | +2.7% | 766,500 |
2020/04/24 | 2,423 | 2,437 | 2,377 | 2,378 | -44 | -1.8% | 705,300 |
2020/04/23 | 2,388 | 2,442 | 2,372 | 2,422 | +84 | +3.6% | 641,500 |
2020/04/22 | 2,323 | 2,351 | 2,290 | 2,338 | +8 | +0.3% | 532,300 |
2020/04/21 | 2,365 | 2,370 | 2,312 | 2,330 | -63 | -2.6% | 461,700 |
2020/04/20 | 2,425 | 2,431 | 2,366 | 2,393 | -35 | -1.4% | 587,200 |
2020/04/17 | 2,353 | 2,438 | 2,338 | 2,428 | +125 | +5.4% | 691,400 |
2020/04/16 | 2,301 | 2,313 | 2,272 | 2,303 | +1 | ±0% | 602,700 |
2020/04/15 | 2,337 | 2,341 | 2,294 | 2,302 | -52 | -2.2% | 555,500 |
2020/04/14 | 2,285 | 2,365 | 2,280 | 2,354 | +88 | +3.9% | 436,300 |
2020/04/13 | 2,323 | 2,323 | 2,256 | 2,266 | -77 | -3.3% | 308,100 |
2020/04/10 | 2,349 | 2,354 | 2,251 | 2,343 | +13 | +0.6% | 417,400 |
2020/04/09 | 2,308 | 2,358 | 2,291 | 2,330 | +72 | +3.2% | 881,300 |
2020/04/08 | 2,215 | 2,271 | 2,186 | 2,258 | +71 | +3.2% | 743,700 |
2020/04/07 | 2,153 | 2,220 | 2,127 | 2,187 | +184 | +9.2% | 749,700 |
2020/04/06 | 1,904 | 2,027 | 1,877 | 2,003 | +59 | +3% | 795,200 |
2020/04/03 | 1,991 | 2,045 | 1,920 | 1,944 | -70 | -3.5% | 549,200 |
2020/04/02 | 2,028 | 2,084 | 2,008 | 2,014 | -63 | -3% | 578,400 |
2020/04/01 | 2,125 | 2,159 | 2,057 | 2,077 | -55 | -2.6% | 794,700 |
2020/03/31 | 2,175 | 2,209 | 2,107 | 2,132 | -43 | -2% | 599,400 |
2020/03/30 | 2,143 | 2,195 | 2,067 | 2,175 | -73 | -3.2% | 781,000 |
2020/03/27 | 2,270 | 2,325 | 2,162 | 2,248 | +128 | +6% | 704,200 |
2020/03/26 | 2,148 | 2,155 | 2,076 | 2,120 | -69 | -3.2% | 803,300 |
2020/03/25 | 2,145 | 2,189 | 2,079 | 2,189 | +209 | +10.6% | 607,600 |
2020/03/24 | 2,025 | 2,046 | 1,921 | 1,980 | +40 | +2.1% | 548,500 |
2020/03/23 | 1,869 | 1,948 | 1,855 | 1,940 | +31 | +1.6% | 894,900 |
2020/03/19 | 1,884 | 1,958 | 1,864 | 1,909 | +69 | +3.8% | 1,234,300 |
2020/03/18 | 1,947 | 1,997 | 1,833 | 1,840 | -111 | -5.7% | 970,900 |
2020/03/17 | 1,889 | 1,966 | 1,838 | 1,951 | -12 | -0.6% | 1,189,600 |
2020/03/16 | 2,051 | 2,120 | 1,959 | 1,963 | -93 | -4.5% | 677,400 |
2020/03/13 | 1,968 | 2,116 | 1,933 | 2,056 | -112 | -5.2% | 735,600 |
2020/03/12 | 2,244 | 2,273 | 2,132 | 2,168 | -126 | -5.5% | 584,000 |
2020/03/11 | 2,279 | 2,352 | 2,263 | 2,294 | +42 | +1.9% | 937,500 |
2020/03/10 | 2,200 | 2,268 | 2,135 | 2,252 | +2 | +0.1% | 555,200 |
2020/03/09 | 2,348 | 2,348 | 2,232 | 2,250 | -198 | -8.1% | 578,100 |
2020/03/06 | 2,494 | 2,508 | 2,426 | 2,448 | -109 | -4.3% | 706,400 |
2020/03/05 | 2,618 | 2,629 | 2,538 | 2,557 | -36 | -1.4% | 705,600 |
2020/03/04 | 2,541 | 2,625 | 2,516 | 2,593 | +22 | +0.9% | 425,200 |
2020/03/03 | 2,665 | 2,680 | 2,571 | 2,571 | -58 | -2.2% | 810,500 |
2020/03/02 | 2,580 | 2,643 | 2,548 | 2,629 | -7 | -0.3% | 697,400 |
2020/02/28 | 2,626 | 2,643 | 2,589 | 2,636 | -80 | -2.9% | 830,300 |
2020/02/27 | 2,732 | 2,746 | 2,693 | 2,716 | -21 | -0.8% | 526,600 |
2020/02/26 | 2,751 | 2,761 | 2,712 | 2,737 | -47 | -1.7% | 388,900 |
2020/02/25 | 2,761 | 2,826 | 2,741 | 2,784 | -117 | -4% | 445,400 |
1101~
1150
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