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 |
|---|---|---|---|---|---|---|---|
| 2018/01/31 | 4,400 | 4,470 | 4,400 | 4,425 | -55 | -1.2% | 482,200 |
| 2018/01/30 | 4,565 | 4,585 | 4,475 | 4,480 | -105 | -2.3% | 310,200 |
| 2018/01/29 | 4,570 | 4,605 | 4,520 | 4,585 | +35 | +0.8% | 291,000 |
| 2018/01/26 | 4,580 | 4,610 | 4,535 | 4,550 | -20 | -0.4% | 343,300 |
| 2018/01/25 | 4,650 | 4,670 | 4,560 | 4,570 | -85 | -1.8% | 472,000 |
| 2018/01/24 | 4,610 | 4,680 | 4,610 | 4,655 | +15 | +0.3% | 308,800 |
| 2018/01/23 | 4,700 | 4,710 | 4,610 | 4,640 | -10 | -0.2% | 404,000 |
| 2018/01/22 | 4,670 | 4,675 | 4,620 | 4,650 | +5 | +0.1% | 302,400 |
| 2018/01/19 | 4,635 | 4,655 | 4,605 | 4,645 | +50 | +1.1% | 296,800 |
| 2018/01/18 | 4,690 | 4,690 | 4,590 | 4,595 | -65 | -1.4% | 550,900 |
| 2018/01/17 | 4,610 | 4,685 | 4,610 | 4,660 | +10 | +0.2% | 452,900 |
| 2018/01/16 | 4,635 | 4,665 | 4,615 | 4,650 | +25 | +0.5% | 295,300 |
| 2018/01/15 | 4,670 | 4,675 | 4,615 | 4,625 | -10 | -0.2% | 227,600 |
| 2018/01/12 | 4,635 | 4,660 | 4,585 | 4,635 | -10 | -0.2% | 515,900 |
| 2018/01/11 | 4,625 | 4,730 | 4,610 | 4,645 | +5 | +0.1% | 714,500 |
| 2018/01/10 | 4,725 | 4,755 | 4,590 | 4,640 | -85 | -1.8% | 765,900 |
| 2018/01/09 | 4,735 | 4,775 | 4,720 | 4,725 | +125 | +2.7% | 885,400 |
| 2018/01/05 | 4,620 | 4,625 | 4,565 | 4,600 | ±0 | ±0% | 515,600 |
| 2018/01/04 | 4,640 | 4,640 | 4,575 | 4,600 | +25 | +0.5% | 473,300 |
| 2017/12/29 | 4,595 | 4,605 | 4,565 | 4,575 | -15 | -0.3% | 202,900 |
| 2017/12/28 | 4,610 | 4,630 | 4,580 | 4,590 | -10 | -0.2% | 232,700 |
| 2017/12/27 | 4,600 | 4,620 | 4,575 | 4,600 | ±0 | ±0% | 220,600 |
| 2017/12/26 | 4,625 | 4,635 | 4,595 | 4,600 | -20 | -0.4% | 175,600 |
| 2017/12/25 | 4,625 | 4,635 | 4,610 | 4,620 | +20 | +0.4% | 209,700 |
| 2017/12/22 | 4,740 | 4,740 | 4,595 | 4,600 | -140 | -3% | 752,600 |
| 2017/12/21 | 4,725 | 4,760 | 4,710 | 4,740 | +35 | +0.7% | 736,300 |
| 2017/12/20 | 4,685 | 4,740 | 4,665 | 4,705 | +45 | +1% | 462,900 |
| 2017/12/19 | 4,640 | 4,680 | 4,615 | 4,660 | +25 | +0.5% | 451,500 |
| 2017/12/18 | 4,615 | 4,640 | 4,585 | 4,635 | +60 | +1.3% | 301,000 |
| 2017/12/15 | 4,585 | 4,620 | 4,545 | 4,575 | ±0 | ±0% | 719,500 |
| 2017/12/14 | 4,555 | 4,590 | 4,530 | 4,575 | +60 | +1.3% | 629,800 |
| 2017/12/13 | 4,550 | 4,580 | 4,500 | 4,515 | -10 | -0.2% | 452,100 |
| 2017/12/12 | 4,515 | 4,550 | 4,500 | 4,525 | +20 | +0.4% | 300,400 |
| 2017/12/11 | 4,450 | 4,505 | 4,425 | 4,505 | +90 | +2% | 383,800 |
| 2017/12/08 | 4,360 | 4,435 | 4,360 | 4,415 | -15 | -0.3% | 628,600 |
| 2017/12/07 | 4,365 | 4,455 | 4,360 | 4,430 | +75 | +1.7% | 483,100 |
| 2017/12/06 | 4,365 | 4,425 | 4,340 | 4,355 | -45 | -1% | 486,900 |
| 2017/12/05 | 4,385 | 4,405 | 4,360 | 4,400 | -35 | -0.8% | 347,900 |
| 2017/12/04 | 4,525 | 4,535 | 4,420 | 4,435 | -70 | -1.6% | 295,900 |
| 2017/12/01 | 4,525 | 4,545 | 4,450 | 4,505 | +20 | +0.4% | 359,000 |
| 2017/11/30 | 4,575 | 4,585 | 4,460 | 4,485 | -70 | -1.5% | 784,300 |
| 2017/11/29 | 4,600 | 4,620 | 4,535 | 4,555 | +15 | +0.3% | 593,600 |
| 2017/11/28 | 4,600 | 4,645 | 4,510 | 4,540 | +75 | +1.7% | 744,500 |
| 2017/11/27 | 4,505 | 4,520 | 4,440 | 4,465 | +5 | +0.1% | 342,900 |
| 2017/11/24 | 4,410 | 4,475 | 4,380 | 4,460 | ±0 | ±0% | 383,700 |
| 2017/11/22 | 4,490 | 4,490 | 4,420 | 4,460 | +5 | +0.1% | 351,000 |
| 2017/11/21 | 4,420 | 4,475 | 4,395 | 4,455 | +60 | +1.4% | 420,900 |
| 2017/11/20 | 4,300 | 4,415 | 4,280 | 4,395 | +115 | +2.7% | 530,000 |
| 2017/11/17 | 4,270 | 4,305 | 4,250 | 4,280 | +30 | +0.7% | 463,000 |
| 2017/11/16 | 4,155 | 4,270 | 4,150 | 4,250 | +55 | +1.3% | 543,200 |
1651～
1700
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
