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 |
|---|---|---|---|---|---|---|---|
| 2018/12/11 | 3,095 | 3,120 | 2,999 | 3,020 | -80 | -2.6% | 382,300 |
| 2018/12/10 | 3,080 | 3,115 | 3,055 | 3,100 | -50 | -1.6% | 385,300 |
| 2018/12/07 | 3,155 | 3,165 | 3,085 | 3,150 | +20 | +0.6% | 472,500 |
| 2018/12/06 | 3,195 | 3,230 | 3,090 | 3,130 | -95 | -2.9% | 502,400 |
| 2018/12/05 | 3,235 | 3,255 | 3,175 | 3,225 | -70 | -2.1% | 413,000 |
| 2018/12/04 | 3,425 | 3,450 | 3,295 | 3,295 | -100 | -2.9% | 402,300 |
| 2018/12/03 | 3,370 | 3,410 | 3,360 | 3,395 | +90 | +2.7% | 386,000 |
| 2018/11/30 | 3,285 | 3,345 | 3,285 | 3,305 | +25 | +0.8% | 585,100 |
| 2018/11/29 | 3,350 | 3,375 | 3,280 | 3,280 | -5 | -0.2% | 400,000 |
| 2018/11/28 | 3,305 | 3,315 | 3,260 | 3,285 | -25 | -0.8% | 320,000 |
| 2018/11/27 | 3,295 | 3,320 | 3,255 | 3,310 | +40 | +1.2% | 271,800 |
| 2018/11/26 | 3,260 | 3,290 | 3,235 | 3,270 | ±0 | ±0% | 464,100 |
| 2018/11/22 | 3,280 | 3,305 | 3,245 | 3,270 | +5 | +0.2% | 418,000 |
| 2018/11/21 | 3,200 | 3,270 | 3,200 | 3,265 | -5 | -0.2% | 407,600 |
| 2018/11/20 | 3,290 | 3,320 | 3,250 | 3,270 | -55 | -1.7% | 337,700 |
| 2018/11/19 | 3,315 | 3,345 | 3,310 | 3,325 | +5 | +0.2% | 193,700 |
| 2018/11/16 | 3,355 | 3,390 | 3,305 | 3,320 | -45 | -1.3% | 395,600 |
| 2018/11/15 | 3,315 | 3,375 | 3,300 | 3,365 | +40 | +1.2% | 508,300 |
| 2018/11/14 | 3,285 | 3,335 | 3,285 | 3,325 | +55 | +1.7% | 419,500 |
| 2018/11/13 | 3,325 | 3,325 | 3,250 | 3,270 | -150 | -4.4% | 427,800 |
| 2018/11/12 | 3,415 | 3,440 | 3,395 | 3,420 | -15 | -0.4% | 318,000 |
| 2018/11/09 | 3,440 | 3,455 | 3,410 | 3,435 | +15 | +0.4% | 298,900 |
| 2018/11/08 | 3,420 | 3,445 | 3,405 | 3,420 | +70 | +2.1% | 299,400 |
| 2018/11/07 | 3,390 | 3,415 | 3,335 | 3,350 | -40 | -1.2% | 413,900 |
| 2018/11/06 | 3,355 | 3,405 | 3,330 | 3,390 | +45 | +1.3% | 386,700 |
| 2018/11/05 | 3,340 | 3,375 | 3,310 | 3,345 | -25 | -0.7% | 412,100 |
| 2018/11/02 | 3,285 | 3,380 | 3,270 | 3,370 | +80 | +2.4% | 684,700 |
| 2018/11/01 | 3,340 | 3,365 | 3,265 | 3,290 | -55 | -1.6% | 817,500 |
| 2018/10/31 | 3,310 | 3,350 | 3,270 | 3,345 | +15 | +0.5% | 967,100 |
| 2018/10/30 | 3,250 | 3,360 | 3,235 | 3,330 | -60 | -1.8% | 1,947,300 |
| 2018/10/29 | 3,495 | 3,555 | 3,375 | 3,390 | -145 | -4.1% | 841,600 |
| 2018/10/26 | 3,520 | 3,565 | 3,485 | 3,535 | +35 | +1% | 629,700 |
| 2018/10/25 | 3,485 | 3,535 | 3,475 | 3,500 | -70 | -2% | 563,700 |
| 2018/10/24 | 3,605 | 3,615 | 3,550 | 3,570 | -10 | -0.3% | 526,200 |
| 2018/10/23 | 3,660 | 3,660 | 3,575 | 3,580 | -90 | -2.5% | 417,100 |
| 2018/10/22 | 3,630 | 3,690 | 3,580 | 3,670 | -15 | -0.4% | 422,600 |
| 2018/10/19 | 3,690 | 3,695 | 3,640 | 3,685 | -55 | -1.5% | 390,600 |
| 2018/10/18 | 3,790 | 3,805 | 3,730 | 3,740 | -50 | -1.3% | 402,600 |
| 2018/10/17 | 3,805 | 3,825 | 3,765 | 3,790 | +20 | +0.5% | 492,900 |
| 2018/10/16 | 3,770 | 3,790 | 3,720 | 3,770 | +5 | +0.1% | 654,300 |
| 2018/10/15 | 3,790 | 3,810 | 3,765 | 3,765 | -75 | -2% | 624,700 |
| 2018/10/12 | 3,750 | 3,855 | 3,750 | 3,840 | +55 | +1.5% | 884,500 |
| 2018/10/11 | 3,760 | 3,790 | 3,725 | 3,785 | -115 | -2.9% | 749,900 |
| 2018/10/10 | 3,875 | 3,920 | 3,850 | 3,900 | +55 | +1.4% | 986,600 |
| 2018/10/09 | 3,815 | 3,865 | 3,810 | 3,845 | -40 | -1% | 666,700 |
| 2018/10/05 | 3,865 | 3,905 | 3,825 | 3,885 | -20 | -0.5% | 695,800 |
| 2018/10/04 | 3,900 | 3,925 | 3,870 | 3,905 | +70 | +1.8% | 530,900 |
| 2018/10/03 | 3,910 | 3,920 | 3,820 | 3,835 | -115 | -2.9% | 617,700 |
| 2018/10/02 | 3,940 | 4,010 | 3,935 | 3,950 | +55 | +1.4% | 452,900 |
| 2018/10/01 | 3,860 | 3,905 | 3,835 | 3,895 | +10 | +0.3% | 377,800 |
1451～
1500
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
