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 |
|---|---|---|---|---|---|---|---|
| 2018/07/18 | 3,745 | 3,785 | 3,740 | 3,750 | +45 | +1.2% | 223,700 |
| 2018/07/17 | 3,685 | 3,735 | 3,675 | 3,705 | +40 | +1.1% | 260,500 |
| 2018/07/13 | 3,610 | 3,680 | 3,585 | 3,665 | +80 | +2.2% | 329,800 |
| 2018/07/12 | 3,635 | 3,650 | 3,580 | 3,585 | -30 | -0.8% | 567,800 |
| 2018/07/11 | 3,645 | 3,645 | 3,570 | 3,615 | -80 | -2.2% | 428,800 |
| 2018/07/10 | 3,745 | 3,750 | 3,695 | 3,695 | -15 | -0.4% | 301,100 |
| 2018/07/09 | 3,665 | 3,720 | 3,650 | 3,710 | +85 | +2.3% | 369,900 |
| 2018/07/06 | 3,650 | 3,690 | 3,610 | 3,625 | +25 | +0.7% | 329,800 |
| 2018/07/05 | 3,600 | 3,615 | 3,580 | 3,600 | -15 | -0.4% | 370,200 |
| 2018/07/04 | 3,640 | 3,670 | 3,610 | 3,615 | -50 | -1.4% | 349,500 |
| 2018/07/03 | 3,695 | 3,720 | 3,630 | 3,665 | -35 | -0.9% | 419,300 |
| 2018/07/02 | 3,755 | 3,815 | 3,690 | 3,700 | -80 | -2.1% | 431,100 |
| 2018/06/29 | 3,745 | 3,795 | 3,725 | 3,780 | +10 | +0.3% | 719,700 |
| 2018/06/28 | 3,750 | 3,790 | 3,740 | 3,770 | -10 | -0.3% | 567,500 |
| 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 |
1651～
1700
件表示中 / 3686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 | 268,400円 | +5.8% | +16.9% | 2.38% | 12.87倍 | 0.81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 |
| イビデン | 357,200円 | -0.1% | -21.8% | 1.12% | 19.95倍 | 1.02倍 |
|
エヌビディア・インテル向けパッケージ基板。プリント配線板や商用車用排ガスフィルターも |
| ローム | 123,300円 | -3.8% | - | 4.06% | - | 0.50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 |
| ホトニクス | 118,900円 | +7.3% | -23.0% | 3.20% | 19.68倍 | 1.07倍 |
|
光検出器関連で高技術。光電子増倍管で世界シェア約９０％。医用など高性能品多数。開発型企業 |
| 堀場製 | 928,200円 | +7.1% | +7.6% | 3.12% | 10.25倍 | 1.24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 |
市場注目の銘柄
チャート関連のコラム
