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 |
|---|---|---|---|---|---|---|---|
| 2017/07/11 | 3,635 | 3,660 | 3,625 | 3,650 | +20 | +0.6% | 338,700 |
| 2017/07/10 | 3,585 | 3,640 | 3,575 | 3,630 | +75 | +2.1% | 748,800 |
| 2017/07/07 | 3,545 | 3,585 | 3,540 | 3,555 | -10 | -0.3% | 454,300 |
| 2017/07/06 | 3,525 | 3,565 | 3,520 | 3,565 | +20 | +0.6% | 383,600 |
| 2017/07/05 | 3,500 | 3,545 | 3,485 | 3,545 | +75 | +2.2% | 582,400 |
| 2017/07/04 | 3,445 | 3,480 | 3,445 | 3,470 | +35 | +1% | 1,446,200 |
| 2017/07/03 | 3,400 | 3,450 | 3,385 | 3,435 | +45 | +1.3% | 563,700 |
| 2017/06/30 | 3,370 | 3,395 | 3,355 | 3,390 | -20 | -0.6% | 384,100 |
| 2017/06/29 | 3,415 | 3,415 | 3,385 | 3,410 | +35 | +1% | 546,000 |
| 2017/06/28 | 3,395 | 3,420 | 3,370 | 3,375 | -25 | -0.7% | 455,100 |
| 2017/06/27 | 3,400 | 3,415 | 3,390 | 3,400 | +25 | +0.7% | 391,800 |
| 2017/06/26 | 3,385 | 3,395 | 3,370 | 3,375 | ±0 | ±0% | 130,000 |
| 2017/06/23 | 3,380 | 3,380 | 3,365 | 3,375 | -10 | -0.3% | 185,900 |
| 2017/06/22 | 3,380 | 3,405 | 3,375 | 3,385 | +25 | +0.7% | 292,400 |
| 2017/06/21 | 3,360 | 3,385 | 3,350 | 3,360 | -15 | -0.4% | 298,400 |
| 2017/06/20 | 3,345 | 3,395 | 3,345 | 3,375 | +65 | +2% | 384,500 |
| 2017/06/19 | 3,305 | 3,320 | 3,285 | 3,310 | +10 | +0.3% | 186,300 |
| 2017/06/16 | 3,305 | 3,310 | 3,270 | 3,300 | +10 | +0.3% | 488,000 |
| 2017/06/15 | 3,300 | 3,345 | 3,290 | 3,290 | -20 | -0.6% | 394,400 |
| 2017/06/14 | 3,365 | 3,390 | 3,310 | 3,310 | -25 | -0.7% | 497,500 |
| 2017/06/13 | 3,365 | 3,385 | 3,335 | 3,335 | -25 | -0.7% | 314,700 |
| 2017/06/12 | 3,350 | 3,380 | 3,325 | 3,360 | -5 | -0.1% | 259,900 |
| 2017/06/09 | 3,380 | 3,395 | 3,350 | 3,365 | -40 | -1.2% | 489,500 |
| 2017/06/08 | 3,435 | 3,440 | 3,395 | 3,405 | ±0 | ±0% | 468,400 |
| 2017/06/07 | 3,365 | 3,420 | 3,355 | 3,405 | +20 | +0.6% | 438,300 |
| 2017/06/06 | 3,395 | 3,420 | 3,385 | 3,385 | -35 | -1% | 526,000 |
| 2017/06/05 | 3,435 | 3,450 | 3,405 | 3,420 | -50 | -1.4% | 502,100 |
| 2017/06/02 | 3,470 | 3,480 | 3,445 | 3,470 | +15 | +0.4% | 478,000 |
| 2017/06/01 | 3,395 | 3,465 | 3,375 | 3,455 | +120 | +3.6% | 628,700 |
| 2017/05/31 | 3,310 | 3,340 | 3,300 | 3,335 | +10 | +0.3% | 854,300 |
| 2017/05/30 | 3,330 | 3,340 | 3,295 | 3,325 | -10 | -0.3% | 259,100 |
| 2017/05/29 | 3,305 | 3,360 | 3,305 | 3,335 | -15 | -0.4% | 298,700 |
| 2017/05/26 | 3,385 | 3,385 | 3,340 | 3,350 | -10 | -0.3% | 315,300 |
| 2017/05/25 | 3,345 | 3,380 | 3,335 | 3,360 | +15 | +0.4% | 318,100 |
| 2017/05/24 | 3,365 | 3,375 | 3,320 | 3,345 | +30 | +0.9% | 306,700 |
| 2017/05/23 | 3,335 | 3,350 | 3,310 | 3,315 | -10 | -0.3% | 346,200 |
| 2017/05/22 | 3,270 | 3,330 | 3,250 | 3,325 | +50 | +1.5% | 682,700 |
| 2017/05/19 | 3,290 | 3,315 | 3,255 | 3,275 | ±0 | ±0% | 491,700 |
| 2017/05/18 | 3,290 | 3,320 | 3,275 | 3,275 | -85 | -2.5% | 486,500 |
| 2017/05/17 | 3,340 | 3,360 | 3,310 | 3,360 | -5 | -0.1% | 469,100 |
| 2017/05/16 | 3,365 | 3,385 | 3,345 | 3,365 | -5 | -0.1% | 606,200 |
| 2017/05/15 | 3,345 | 3,380 | 3,345 | 3,370 | ±0 | ±0% | 327,400 |
| 2017/05/12 | 3,395 | 3,405 | 3,360 | 3,370 | -50 | -1.5% | 513,400 |
| 2017/05/11 | 3,410 | 3,440 | 3,405 | 3,420 | +5 | +0.1% | 415,300 |
| 2017/05/10 | 3,400 | 3,415 | 3,385 | 3,415 | +5 | +0.1% | 442,500 |
| 2017/05/09 | 3,400 | 3,420 | 3,390 | 3,410 | -10 | -0.3% | 525,900 |
| 2017/05/08 | 3,360 | 3,425 | 3,345 | 3,420 | +115 | +3.5% | 1,054,100 |
| 2017/05/02 | 3,320 | 3,325 | 3,300 | 3,305 | ±0 | ±0% | 671,600 |
| 2017/05/01 | 3,275 | 3,315 | 3,250 | 3,305 | +45 | +1.4% | 544,200 |
| 2017/04/28 | 3,260 | 3,285 | 3,245 | 3,260 | -10 | -0.3% | 767,700 |
1801～
1850
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
