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 |
|---|---|---|---|---|---|---|---|
| 2018/05/08 | 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 |
| 2018/04/13 | 4,055 | 4,115 | 4,045 | 4,085 | +65 | +1.6% | 543,300 |
| 2018/04/12 | 4,030 | 4,040 | 3,990 | 4,020 | -25 | -0.6% | 328,200 |
| 2018/04/11 | 4,030 | 4,080 | 3,995 | 4,045 | +5 | +0.1% | 475,600 |
| 2018/04/10 | 3,990 | 4,080 | 3,970 | 4,040 | +25 | +0.6% | 699,300 |
| 2018/04/09 | 4,030 | 4,080 | 4,010 | 4,015 | -30 | -0.7% | 601,700 |
| 2018/04/06 | 4,035 | 4,080 | 4,015 | 4,045 | +25 | +0.6% | 787,300 |
| 2018/04/05 | 3,975 | 4,050 | 3,960 | 4,020 | +100 | +2.6% | 644,100 |
| 2018/04/04 | 3,900 | 3,940 | 3,880 | 3,920 | +25 | +0.6% | 508,500 |
| 2018/04/03 | 3,880 | 3,910 | 3,860 | 3,895 | -35 | -0.9% | 297,600 |
| 2018/04/02 | 3,945 | 3,965 | 3,920 | 3,930 | ±0 | ±0% | 309,500 |
| 2018/03/30 | 3,975 | 3,975 | 3,910 | 3,930 | -5 | -0.1% | 347,700 |
| 2018/03/29 | 4,000 | 4,005 | 3,910 | 3,935 | +10 | +0.3% | 629,100 |
| 2018/03/28 | 3,920 | 3,940 | 3,880 | 3,925 | -65 | -1.6% | 499,400 |
| 2018/03/27 | 3,925 | 4,010 | 3,925 | 3,990 | +125 | +3.2% | 770,600 |
| 2018/03/26 | 3,760 | 3,870 | 3,750 | 3,865 | +70 | +1.8% | 555,900 |
| 2018/03/23 | 3,795 | 3,835 | 3,770 | 3,795 | -140 | -3.6% | 906,900 |
| 2018/03/22 | 3,900 | 3,940 | 3,895 | 3,935 | ±0 | ±0% | 588,800 |
| 2018/03/20 | 3,940 | 3,960 | 3,880 | 3,935 | -70 | -1.7% | 492,300 |
| 2018/03/19 | 4,020 | 4,060 | 3,995 | 4,005 | -30 | -0.7% | 443,600 |
| 2018/03/16 | 4,055 | 4,075 | 4,015 | 4,035 | -15 | -0.4% | 508,300 |
| 2018/03/15 | 4,005 | 4,080 | 3,980 | 4,050 | +30 | +0.7% | 527,200 |
| 2018/03/14 | 3,990 | 4,055 | 3,990 | 4,020 | ±0 | ±0% | 410,900 |
| 2018/03/13 | 4,035 | 4,040 | 3,965 | 4,020 | -45 | -1.1% | 629,300 |
| 2018/03/12 | 4,035 | 4,075 | 4,010 | 4,065 | +125 | +3.2% | 498,600 |
| 2018/03/09 | 3,945 | 3,985 | 3,900 | 3,940 | +5 | +0.1% | 651,500 |
| 2018/03/08 | 3,960 | 3,970 | 3,920 | 3,935 | +45 | +1.2% | 449,400 |
| 2018/03/07 | 3,995 | 4,010 | 3,850 | 3,890 | -140 | -3.5% | 994,700 |
| 2018/03/06 | 4,075 | 4,120 | 4,010 | 4,030 | +25 | +0.6% | 485,000 |
| 2018/03/05 | 3,990 | 4,030 | 3,985 | 4,005 | -30 | -0.7% | 368,800 |
| 2018/03/02 | 3,980 | 4,060 | 3,980 | 4,035 | -45 | -1.1% | 556,600 |
| 2018/03/01 | 4,185 | 4,190 | 4,060 | 4,080 | -135 | -3.2% | 469,100 |
| 2018/02/28 | 4,310 | 4,330 | 4,215 | 4,215 | -65 | -1.5% | 488,000 |
| 2018/02/27 | 4,330 | 4,335 | 4,260 | 4,280 | +75 | +1.8% | 481,300 |
| 2018/02/26 | 4,250 | 4,255 | 4,180 | 4,205 | -5 | -0.1% | 282,200 |
| 2018/02/23 | 4,190 | 4,210 | 4,140 | 4,210 | +80 | +1.9% | 386,100 |
| 2018/02/22 | 4,105 | 4,155 | 4,080 | 4,130 | -25 | -0.6% | 575,700 |
1601～
1650
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
