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 |
|---|---|---|---|---|---|---|---|
| 2018/11/20 | 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 |
| 2018/09/28 | 3,880 | 3,920 | 3,845 | 3,885 | +75 | +2% | 582,100 |
| 2018/09/27 | 3,850 | 3,885 | 3,810 | 3,810 | -55 | -1.4% | 547,600 |
| 2018/09/26 | 3,845 | 3,885 | 3,830 | 3,865 | -25 | -0.6% | 438,700 |
| 2018/09/25 | 3,810 | 3,895 | 3,780 | 3,890 | +150 | +4% | 693,300 |
| 2018/09/21 | 3,815 | 3,815 | 3,740 | 3,740 | -35 | -0.9% | 782,800 |
| 2018/09/20 | 3,845 | 3,845 | 3,755 | 3,775 | -40 | -1% | 523,400 |
| 2018/09/19 | 3,845 | 3,865 | 3,800 | 3,815 | +55 | +1.5% | 400,100 |
| 2018/09/18 | 3,650 | 3,770 | 3,625 | 3,760 | +105 | +2.9% | 385,600 |
| 2018/09/14 | 3,630 | 3,660 | 3,605 | 3,655 | +80 | +2.2% | 562,900 |
| 2018/09/13 | 3,510 | 3,590 | 3,500 | 3,575 | +20 | +0.6% | 387,200 |
| 2018/09/12 | 3,605 | 3,615 | 3,515 | 3,555 | -70 | -1.9% | 402,200 |
| 2018/09/11 | 3,640 | 3,640 | 3,585 | 3,625 | -25 | -0.7% | 483,000 |
| 2018/09/10 | 3,625 | 3,660 | 3,615 | 3,650 | +45 | +1.2% | 466,600 |
| 2018/09/07 | 3,570 | 3,615 | 3,570 | 3,605 | +10 | +0.3% | 588,900 |
1451～
1500
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
