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 |
|---|---|---|---|---|---|---|---|
| 2018/06/27 | 3,795 | 3,810 | 3,750 | 3,780 | +15 | +0.4% | 554,000 |
| 2018/06/26 | 3,765 | 3,780 | 3,735 | 3,765 | -65 | -1.7% | 520,800 |
| 2018/06/25 | 3,830 | 3,850 | 3,795 | 3,830 | -15 | -0.4% | 413,500 |
| 2018/06/22 | 3,820 | 3,855 | 3,805 | 3,845 | -25 | -0.6% | 458,000 |
| 2018/06/21 | 3,880 | 3,910 | 3,855 | 3,870 | -30 | -0.8% | 446,100 |
| 2018/06/20 | 3,910 | 3,910 | 3,815 | 3,900 | +10 | +0.3% | 464,100 |
| 2018/06/19 | 3,945 | 3,965 | 3,885 | 3,890 | -40 | -1% | 455,600 |
| 2018/06/18 | 3,930 | 3,940 | 3,895 | 3,930 | -15 | -0.4% | 298,500 |
| 2018/06/15 | 3,960 | 3,985 | 3,910 | 3,945 | +35 | +0.9% | 494,500 |
| 2018/06/14 | 3,945 | 3,950 | 3,905 | 3,910 | -50 | -1.3% | 321,400 |
| 2018/06/13 | 3,985 | 4,010 | 3,955 | 3,960 | ±0 | ±0% | 196,100 |
| 2018/06/12 | 4,015 | 4,025 | 3,945 | 3,960 | ±0 | ±0% | 651,100 |
| 2018/06/11 | 3,975 | 3,990 | 3,935 | 3,960 | -10 | -0.3% | 457,500 |
| 2018/06/08 | 4,025 | 4,065 | 3,970 | 3,970 | -80 | -2% | 746,800 |
| 2018/06/07 | 4,015 | 4,065 | 4,005 | 4,050 | +35 | +0.9% | 500,400 |
| 2018/06/06 | 3,975 | 4,060 | 3,965 | 4,015 | +45 | +1.1% | 477,900 |
| 2018/06/05 | 4,000 | 4,030 | 3,930 | 3,970 | -10 | -0.3% | 652,300 |
| 2018/06/04 | 3,850 | 3,990 | 3,830 | 3,980 | +200 | +5.3% | 1,001,400 |
| 2018/06/01 | 3,690 | 3,800 | 3,655 | 3,780 | +65 | +1.7% | 673,900 |
| 2018/05/31 | 3,660 | 3,725 | 3,640 | 3,715 | +55 | +1.5% | 1,140,500 |
| 2018/05/30 | 3,590 | 3,665 | 3,590 | 3,660 | -20 | -0.5% | 622,200 |
| 2018/05/29 | 3,750 | 3,750 | 3,675 | 3,680 | -75 | -2% | 651,200 |
| 2018/05/28 | 3,775 | 3,785 | 3,725 | 3,755 | -30 | -0.8% | 339,800 |
| 2018/05/25 | 3,845 | 3,845 | 3,755 | 3,785 | -40 | -1% | 543,800 |
| 2018/05/24 | 3,900 | 3,910 | 3,820 | 3,825 | -115 | -2.9% | 574,700 |
| 2018/05/23 | 3,940 | 3,975 | 3,895 | 3,940 | -25 | -0.6% | 511,000 |
| 2018/05/22 | 3,920 | 3,975 | 3,900 | 3,965 | +45 | +1.1% | 401,800 |
| 2018/05/21 | 3,915 | 3,970 | 3,900 | 3,920 | +60 | +1.6% | 472,600 |
| 2018/05/18 | 3,895 | 3,935 | 3,840 | 3,860 | -15 | -0.4% | 960,700 |
| 2018/05/17 | 3,870 | 3,925 | 3,850 | 3,875 | +25 | +0.6% | 563,000 |
| 2018/05/16 | 3,885 | 3,905 | 3,835 | 3,850 | -65 | -1.7% | 606,100 |
| 2018/05/15 | 3,930 | 3,930 | 3,865 | 3,915 | -30 | -0.8% | 552,700 |
| 2018/05/14 | 3,935 | 3,945 | 3,885 | 3,945 | -10 | -0.3% | 291,400 |
| 2018/05/11 | 3,935 | 3,965 | 3,900 | 3,955 | +25 | +0.6% | 473,800 |
| 2018/05/10 | 3,920 | 3,965 | 3,920 | 3,930 | +5 | +0.1% | 318,000 |
| 2018/05/09 | 3,935 | 3,945 | 3,885 | 3,925 | -20 | -0.5% | 452,700 |
| 2018/05/08 | 3,890 | 3,980 | 3,860 | 3,945 | +10 | +0.3% | 443,800 |
| 2018/05/07 | 3,985 | 3,985 | 3,865 | 3,935 | -20 | -0.5% | 372,300 |
| 2018/05/02 | 3,975 | 3,980 | 3,915 | 3,955 | -25 | -0.6% | 376,600 |
| 2018/05/01 | 3,950 | 4,005 | 3,925 | 3,980 | +15 | +0.4% | 365,600 |
| 2018/04/27 | 3,935 | 4,050 | 3,925 | 3,965 | +60 | +1.5% | 934,300 |
| 2018/04/26 | 3,700 | 3,915 | 3,685 | 3,905 | -160 | -3.9% | 2,150,800 |
| 2018/04/25 | 4,085 | 4,090 | 3,990 | 4,065 | -55 | -1.3% | 416,100 |
| 2018/04/24 | 4,085 | 4,130 | 4,070 | 4,120 | +90 | +2.2% | 388,900 |
| 2018/04/23 | 4,005 | 4,040 | 3,995 | 4,030 | +20 | +0.5% | 366,700 |
| 2018/04/20 | 3,975 | 4,020 | 3,950 | 4,010 | +40 | +1% | 597,800 |
| 2018/04/19 | 3,985 | 3,995 | 3,955 | 3,970 | -15 | -0.4% | 585,800 |
| 2018/04/18 | 3,995 | 4,010 | 3,970 | 3,985 | -10 | -0.3% | 937,100 |
| 2018/04/17 | 4,075 | 4,075 | 3,995 | 3,995 | -65 | -1.6% | 542,600 |
| 2018/04/16 | 4,085 | 4,085 | 4,030 | 4,060 | -25 | -0.6% | 335,700 |
1551～
1600
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
