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 |
|---|---|---|---|---|---|---|---|
| 2024/06/26 | 2,879 | 2,883 | 2,841 | 2,856 | -33 | -1.1% | 359,500 |
| 2024/06/25 | 2,903.5 | 2,935.5 | 2,889 | 2,889 | +7.5 | +0.3% | 430,300 |
| 2024/06/24 | 2,810 | 2,896.5 | 2,807.5 | 2,881.5 | +93 | +3.3% | 485,700 |
| 2024/06/21 | 2,780.5 | 2,790 | 2,766.5 | 2,788.5 | +21 | +0.8% | 841,300 |
| 2024/06/20 | 2,757 | 2,774 | 2,748 | 2,767.5 | -16.5 | -0.6% | 353,900 |
| 2024/06/19 | 2,792.5 | 2,803 | 2,766.5 | 2,784 | -6 | -0.2% | 352,100 |
| 2024/06/18 | 2,800.5 | 2,822 | 2,783 | 2,790 | +0.5 | ±0% | 399,100 |
| 2024/06/17 | 2,815 | 2,815 | 2,776.5 | 2,789.5 | -50.5 | -1.8% | 452,100 |
| 2024/06/14 | 2,813.5 | 2,852 | 2,804 | 2,840 | -6 | -0.2% | 631,900 |
| 2024/06/13 | 2,874 | 2,874 | 2,846 | 2,846 | -22.5 | -0.8% | 254,900 |
| 2024/06/12 | 2,845 | 2,879 | 2,837 | 2,868.5 | +5.5 | +0.2% | 230,200 |
| 2024/06/11 | 2,865 | 2,882.5 | 2,852 | 2,863 | -3.5 | -0.1% | 273,700 |
| 2024/06/10 | 2,835.5 | 2,889 | 2,835.5 | 2,866.5 | +45.5 | +1.6% | 324,500 |
| 2024/06/07 | 2,790 | 2,832 | 2,790 | 2,821 | +26 | +0.9% | 348,900 |
| 2024/06/06 | 2,843.5 | 2,853 | 2,790 | 2,795 | -67.5 | -2.4% | 451,600 |
| 2024/06/05 | 2,840 | 2,878 | 2,837 | 2,862.5 | -11 | -0.4% | 485,200 |
| 2024/06/04 | 2,886.5 | 2,907 | 2,851 | 2,873.5 | +11 | +0.4% | 469,800 |
| 2024/06/03 | 2,879.5 | 2,912 | 2,860 | 2,862.5 | -23 | -0.8% | 274,500 |
| 2024/05/31 | 2,850 | 2,888.5 | 2,848 | 2,885.5 | +45 | +1.6% | 361,200 |
| 2024/05/30 | 2,800 | 2,869.5 | 2,781 | 2,840.5 | +23.5 | +0.8% | 432,600 |
| 2024/05/29 | 2,826 | 2,854 | 2,812 | 2,817 | -15.5 | -0.5% | 314,300 |
| 2024/05/28 | 2,835.5 | 2,851 | 2,826.5 | 2,832.5 | -12 | -0.4% | 212,800 |
| 2024/05/27 | 2,860 | 2,860 | 2,811.5 | 2,844.5 | +10.5 | +0.4% | 454,200 |
| 2024/05/24 | 2,830 | 2,877 | 2,809 | 2,834 | -22.5 | -0.8% | 290,000 |
| 2024/05/23 | 2,861.5 | 2,878.5 | 2,840.5 | 2,856.5 | +4.5 | +0.2% | 364,500 |
| 2024/05/22 | 2,835 | 2,874 | 2,818 | 2,852 | +16 | +0.6% | 446,400 |
| 2024/05/21 | 2,908.5 | 2,929 | 2,835 | 2,836 | -79 | -2.7% | 446,000 |
| 2024/05/20 | 2,919 | 2,982.5 | 2,907.5 | 2,915 | +13 | +0.4% | 964,000 |
| 2024/05/17 | 2,753 | 2,902 | 2,740 | 2,902 | +148 | +5.4% | 1,525,300 |
| 2024/05/16 | 2,790 | 2,790 | 2,721.5 | 2,754 | -12.5 | -0.5% | 446,200 |
| 2024/05/15 | 2,787.5 | 2,815 | 2,754.5 | 2,766.5 | +6.5 | +0.2% | 396,400 |
| 2024/05/14 | 2,775 | 2,803.5 | 2,743 | 2,760 | -23 | -0.8% | 338,400 |
| 2024/05/13 | 2,778.5 | 2,807 | 2,773 | 2,783 | -28 | -1% | 284,800 |
| 2024/05/10 | 2,781.5 | 2,820.5 | 2,772 | 2,811 | +57 | +2.1% | 416,600 |
| 2024/05/09 | 2,772.5 | 2,793 | 2,754 | 2,754 | -7 | -0.3% | 252,100 |
| 2024/05/08 | 2,815 | 2,826 | 2,745 | 2,761 | -62 | -2.2% | 300,900 |
| 2024/05/07 | 2,820.5 | 2,858 | 2,802.5 | 2,823 | -11.5 | -0.4% | 465,400 |
| 2024/05/02 | 2,807 | 2,851 | 2,785.5 | 2,834.5 | +25.5 | +0.9% | 661,000 |
| 2024/05/01 | 2,800 | 2,814.5 | 2,751.5 | 2,809 | +11 | +0.4% | 486,300 |
| 2024/04/30 | 2,842.5 | 2,842.5 | 2,725 | 2,798 | -10.5 | -0.4% | 1,121,500 |
| 2024/04/26 | 2,785 | 2,832 | 2,745.5 | 2,808.5 | +4.5 | +0.2% | 692,100 |
| 2024/04/25 | 2,850 | 2,864 | 2,803 | 2,804 | -36 | -1.3% | 564,300 |
| 2024/04/24 | 2,773.5 | 2,841.5 | 2,769.5 | 2,840 | +70 | +2.5% | 394,100 |
| 2024/04/23 | 2,797.5 | 2,810 | 2,770 | 2,770 | -5.5 | -0.2% | 727,500 |
| 2024/04/22 | 2,769 | 2,778 | 2,751.5 | 2,775.5 | +65.5 | +2.4% | 605,000 |
| 2024/04/19 | 2,724 | 2,730.5 | 2,685 | 2,710 | -33.5 | -1.2% | 558,900 |
| 2024/04/18 | 2,742 | 2,773 | 2,724 | 2,743.5 | +7 | +0.3% | 399,500 |
| 2024/04/17 | 2,800 | 2,804.5 | 2,706.5 | 2,736.5 | -63.5 | -2.3% | 484,800 |
| 2024/04/16 | 2,802.5 | 2,841 | 2,791 | 2,800 | -28 | -1% | 561,900 |
| 2024/04/15 | 2,815 | 2,833 | 2,810 | 2,828 | -34.5 | -1.2% | 588,700 |
101～
150
件表示中 / 3585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 | 256,800円 | +5.8% | +16.9% | 2.49% | 12.82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 |
| ローム | 144,600円 | -3.8% | - | 3.46% | - | 0.59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 | 219,500円 | +31.6% | +68.4% | 1.64% | 15.24倍 | 2.78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 | 235,800円 | -9.6% | -27.3% | 2.12% | 21.69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 | 217,400円 | +2.3% | -29.7% | 1.43% | 30.05倍 | 2.05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
