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 |
|---|---|---|---|---|---|---|---|
| 2018/09/28 | 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 |
| 2018/09/06 | 3,595 | 3,635 | 3,585 | 3,595 | +5 | +0.1% | 546,300 |
| 2018/09/05 | 3,630 | 3,645 | 3,575 | 3,590 | -50 | -1.4% | 545,900 |
| 2018/09/04 | 3,710 | 3,710 | 3,620 | 3,640 | -70 | -1.9% | 429,100 |
| 2018/09/03 | 3,830 | 3,835 | 3,675 | 3,710 | -135 | -3.5% | 477,800 |
| 2018/08/31 | 3,855 | 3,895 | 3,835 | 3,845 | -30 | -0.8% | 555,500 |
| 2018/08/30 | 3,910 | 3,930 | 3,870 | 3,875 | -15 | -0.4% | 509,100 |
| 2018/08/29 | 3,835 | 3,895 | 3,830 | 3,890 | +60 | +1.6% | 395,100 |
| 2018/08/28 | 3,825 | 3,855 | 3,810 | 3,830 | +75 | +2% | 346,000 |
| 2018/08/27 | 3,680 | 3,775 | 3,650 | 3,755 | +120 | +3.3% | 312,900 |
| 2018/08/24 | 3,710 | 3,715 | 3,615 | 3,635 | -60 | -1.6% | 432,200 |
| 2018/08/23 | 3,715 | 3,715 | 3,685 | 3,695 | -50 | -1.3% | 293,100 |
| 2018/08/22 | 3,695 | 3,760 | 3,670 | 3,745 | +30 | +0.8% | 400,000 |
| 2018/08/21 | 3,720 | 3,730 | 3,680 | 3,715 | -25 | -0.7% | 333,700 |
| 2018/08/20 | 3,710 | 3,755 | 3,705 | 3,740 | +5 | +0.1% | 384,200 |
| 2018/08/17 | 3,725 | 3,750 | 3,680 | 3,735 | -10 | -0.3% | 330,700 |
| 2018/08/16 | 3,705 | 3,780 | 3,670 | 3,745 | +30 | +0.8% | 659,600 |
| 2018/08/15 | 3,780 | 3,845 | 3,705 | 3,715 | -15 | -0.4% | 412,600 |
| 2018/08/14 | 3,680 | 3,745 | 3,680 | 3,730 | +30 | +0.8% | 239,600 |
| 2018/08/13 | 3,795 | 3,795 | 3,695 | 3,700 | -145 | -3.8% | 385,100 |
| 2018/08/10 | 3,870 | 3,890 | 3,820 | 3,845 | -65 | -1.7% | 510,800 |
| 2018/08/09 | 3,900 | 3,925 | 3,830 | 3,910 | -40 | -1% | 506,600 |
| 2018/08/08 | 3,940 | 4,025 | 3,920 | 3,950 | +35 | +0.9% | 521,600 |
| 2018/08/07 | 3,830 | 3,925 | 3,795 | 3,915 | +85 | +2.2% | 351,000 |
| 2018/08/06 | 3,855 | 3,880 | 3,815 | 3,830 | -50 | -1.3% | 419,700 |
| 2018/08/03 | 3,930 | 3,945 | 3,870 | 3,880 | -45 | -1.1% | 353,300 |
| 2018/08/02 | 3,940 | 4,000 | 3,920 | 3,925 | -10 | -0.3% | 688,300 |
| 2018/08/01 | 3,970 | 3,975 | 3,895 | 3,935 | +20 | +0.5% | 239,800 |
| 2018/07/31 | 3,935 | 3,945 | 3,880 | 3,915 | -20 | -0.5% | 471,000 |
| 2018/07/30 | 3,995 | 4,000 | 3,915 | 3,935 | -65 | -1.6% | 407,700 |
| 2018/07/27 | 4,095 | 4,115 | 3,925 | 4,000 | +185 | +4.8% | 1,013,200 |
| 2018/07/26 | 3,850 | 3,855 | 3,780 | 3,815 | ±0 | ±0% | 621,000 |
| 2018/07/25 | 3,840 | 3,840 | 3,795 | 3,815 | +15 | +0.4% | 402,600 |
| 2018/07/24 | 3,790 | 3,820 | 3,775 | 3,800 | +45 | +1.2% | 428,000 |
| 2018/07/23 | 3,750 | 3,780 | 3,730 | 3,755 | -20 | -0.5% | 341,700 |
| 2018/07/20 | 3,780 | 3,790 | 3,730 | 3,775 | -25 | -0.7% | 419,500 |
| 2018/07/19 | 3,770 | 3,810 | 3,760 | 3,800 | +50 | +1.3% | 337,200 |
1501～
1550
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
