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 |
|---|---|---|---|---|---|---|---|
| 2017/11/15 | 4,230 | 4,245 | 4,165 | 4,195 | -100 | -2.3% | 682,400 |
| 2017/11/14 | 4,310 | 4,335 | 4,285 | 4,295 | -20 | -0.5% | 532,800 |
| 2017/11/13 | 4,315 | 4,350 | 4,315 | 4,315 | -15 | -0.3% | 370,300 |
| 2017/11/10 | 4,330 | 4,360 | 4,315 | 4,330 | -85 | -1.9% | 513,600 |
| 2017/11/09 | 4,445 | 4,495 | 4,345 | 4,415 | -15 | -0.3% | 651,900 |
| 2017/11/08 | 4,390 | 4,430 | 4,375 | 4,430 | +25 | +0.6% | 339,700 |
| 2017/11/07 | 4,365 | 4,405 | 4,350 | 4,405 | +45 | +1% | 369,400 |
| 2017/11/06 | 4,355 | 4,370 | 4,330 | 4,360 | +25 | +0.6% | 371,100 |
| 2017/11/02 | 4,305 | 4,340 | 4,275 | 4,335 | +30 | +0.7% | 358,000 |
| 2017/11/01 | 4,220 | 4,305 | 4,220 | 4,305 | +140 | +3.4% | 469,300 |
| 2017/10/31 | 4,260 | 4,260 | 4,140 | 4,165 | +25 | +0.6% | 551,100 |
| 2017/10/30 | 4,120 | 4,160 | 4,115 | 4,140 | -30 | -0.7% | 1,354,900 |
| 2017/10/27 | 4,165 | 4,170 | 4,120 | 4,170 | +35 | +0.8% | 418,400 |
| 2017/10/26 | 4,115 | 4,155 | 4,110 | 4,135 | +10 | +0.2% | 349,500 |
| 2017/10/25 | 4,160 | 4,165 | 4,120 | 4,125 | -5 | -0.1% | 472,400 |
| 2017/10/24 | 4,085 | 4,145 | 4,070 | 4,130 | +15 | +0.4% | 534,900 |
| 2017/10/23 | 4,120 | 4,130 | 4,090 | 4,115 | +30 | +0.7% | 618,700 |
| 2017/10/20 | 4,040 | 4,085 | 4,035 | 4,085 | +50 | +1.2% | 613,100 |
| 2017/10/19 | 4,010 | 4,045 | 3,985 | 4,035 | +25 | +0.6% | 559,900 |
| 2017/10/18 | 4,055 | 4,060 | 4,000 | 4,010 | -60 | -1.5% | 468,000 |
| 2017/10/17 | 4,060 | 4,070 | 4,040 | 4,070 | +35 | +0.9% | 313,000 |
| 2017/10/16 | 4,030 | 4,055 | 4,000 | 4,035 | ±0 | ±0% | 346,800 |
| 2017/10/13 | 4,000 | 4,050 | 3,990 | 4,035 | +30 | +0.7% | 408,200 |
| 2017/10/12 | 4,015 | 4,030 | 3,975 | 4,005 | +20 | +0.5% | 593,700 |
| 2017/10/11 | 3,975 | 4,000 | 3,955 | 3,985 | +10 | +0.3% | 359,700 |
| 2017/10/10 | 3,950 | 3,995 | 3,940 | 3,975 | +45 | +1.1% | 583,600 |
| 2017/10/06 | 3,940 | 3,945 | 3,910 | 3,930 | -10 | -0.3% | 259,900 |
| 2017/10/05 | 3,960 | 3,960 | 3,925 | 3,940 | +10 | +0.3% | 277,200 |
| 2017/10/04 | 3,895 | 3,935 | 3,885 | 3,930 | +35 | +0.9% | 318,900 |
| 2017/10/03 | 3,900 | 3,910 | 3,875 | 3,895 | +5 | +0.1% | 221,300 |
| 2017/10/02 | 3,855 | 3,890 | 3,840 | 3,890 | +35 | +0.9% | 516,500 |
| 2017/09/29 | 3,900 | 3,915 | 3,855 | 3,855 | -70 | -1.8% | 590,800 |
| 2017/09/28 | 3,930 | 3,935 | 3,890 | 3,925 | +20 | +0.5% | 367,700 |
| 2017/09/27 | 3,890 | 3,915 | 3,850 | 3,905 | +15 | +0.4% | 385,400 |
| 2017/09/26 | 3,910 | 3,965 | 3,875 | 3,890 | -10 | -0.3% | 694,400 |
| 2017/09/25 | 3,910 | 3,915 | 3,875 | 3,900 | +20 | +0.5% | 394,000 |
| 2017/09/22 | 3,885 | 3,910 | 3,875 | 3,880 | -5 | -0.1% | 455,800 |
| 2017/09/21 | 3,895 | 3,905 | 3,875 | 3,885 | ±0 | ±0% | 413,600 |
| 2017/09/20 | 3,880 | 3,905 | 3,875 | 3,885 | +15 | +0.4% | 434,400 |
| 2017/09/19 | 3,805 | 3,875 | 3,790 | 3,870 | +105 | +2.8% | 646,600 |
| 2017/09/15 | 3,765 | 3,785 | 3,745 | 3,765 | +5 | +0.1% | 555,600 |
| 2017/09/14 | 3,755 | 3,770 | 3,735 | 3,760 | +70 | +1.9% | 531,500 |
| 2017/09/13 | 3,740 | 3,745 | 3,685 | 3,690 | -10 | -0.3% | 481,500 |
| 2017/09/12 | 3,780 | 3,785 | 3,690 | 3,700 | -40 | -1.1% | 586,700 |
| 2017/09/11 | 3,725 | 3,770 | 3,720 | 3,740 | +85 | +2.3% | 596,800 |
| 2017/09/08 | 3,625 | 3,685 | 3,625 | 3,655 | +10 | +0.3% | 430,500 |
| 2017/09/07 | 3,605 | 3,670 | 3,605 | 3,645 | +60 | +1.7% | 273,600 |
| 2017/09/06 | 3,570 | 3,595 | 3,550 | 3,585 | +15 | +0.4% | 316,800 |
| 2017/09/05 | 3,635 | 3,635 | 3,565 | 3,570 | -55 | -1.5% | 458,800 |
| 2017/09/04 | 3,640 | 3,660 | 3,610 | 3,625 | -40 | -1.1% | 242,300 |
1701～
1750
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
