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 |
|---|---|---|---|---|---|---|---|
| 2017/09/22 | 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 |
| 2017/09/01 | 3,690 | 3,695 | 3,640 | 3,665 | +15 | +0.4% | 252,400 |
| 2017/08/31 | 3,645 | 3,675 | 3,635 | 3,650 | +20 | +0.6% | 334,700 |
| 2017/08/30 | 3,665 | 3,675 | 3,630 | 3,630 | -20 | -0.5% | 417,700 |
| 2017/08/29 | 3,605 | 3,660 | 3,600 | 3,650 | +15 | +0.4% | 263,600 |
| 2017/08/28 | 3,665 | 3,675 | 3,630 | 3,635 | -30 | -0.8% | 243,600 |
| 2017/08/25 | 3,660 | 3,680 | 3,640 | 3,665 | +5 | +0.1% | 293,800 |
| 2017/08/24 | 3,610 | 3,675 | 3,605 | 3,660 | +40 | +1.1% | 378,700 |
| 2017/08/23 | 3,640 | 3,650 | 3,605 | 3,620 | +35 | +1% | 330,100 |
| 2017/08/22 | 3,560 | 3,595 | 3,555 | 3,585 | +15 | +0.4% | 283,400 |
| 2017/08/21 | 3,600 | 3,610 | 3,565 | 3,570 | -30 | -0.8% | 268,700 |
| 2017/08/18 | 3,615 | 3,640 | 3,590 | 3,600 | -85 | -2.3% | 518,000 |
| 2017/08/17 | 3,660 | 3,690 | 3,640 | 3,685 | +40 | +1.1% | 369,200 |
| 2017/08/16 | 3,590 | 3,650 | 3,580 | 3,645 | +45 | +1.3% | 301,100 |
| 2017/08/15 | 3,590 | 3,645 | 3,590 | 3,600 | +50 | +1.4% | 399,900 |
| 2017/08/14 | 3,510 | 3,575 | 3,505 | 3,550 | -20 | -0.6% | 455,200 |
| 2017/08/10 | 3,560 | 3,600 | 3,550 | 3,570 | +20 | +0.6% | 262,300 |
| 2017/08/09 | 3,605 | 3,615 | 3,525 | 3,550 | -75 | -2.1% | 437,000 |
| 2017/08/08 | 3,650 | 3,655 | 3,610 | 3,625 | +5 | +0.1% | 354,000 |
| 2017/08/07 | 3,620 | 3,630 | 3,595 | 3,620 | +30 | +0.8% | 386,800 |
| 2017/08/04 | 3,615 | 3,625 | 3,590 | 3,590 | -35 | -1% | 340,200 |
| 2017/08/03 | 3,665 | 3,665 | 3,610 | 3,625 | -35 | -1% | 583,700 |
| 2017/08/02 | 3,670 | 3,690 | 3,640 | 3,660 | ±0 | ±0% | 599,900 |
| 2017/08/01 | 3,580 | 3,670 | 3,530 | 3,660 | +10 | +0.3% | 1,263,300 |
| 2017/07/31 | 3,625 | 3,675 | 3,620 | 3,650 | +5 | +0.1% | 486,100 |
| 2017/07/28 | 3,635 | 3,670 | 3,630 | 3,645 | +20 | +0.6% | 778,200 |
| 2017/07/27 | 3,600 | 3,655 | 3,590 | 3,625 | +25 | +0.7% | 681,300 |
| 2017/07/26 | 3,615 | 3,635 | 3,590 | 3,600 | -5 | -0.1% | 823,200 |
| 2017/07/25 | 3,615 | 3,625 | 3,595 | 3,605 | ±0 | ±0% | 516,900 |
| 2017/07/24 | 3,615 | 3,620 | 3,595 | 3,605 | -45 | -1.2% | 717,500 |
| 2017/07/21 | 3,635 | 3,670 | 3,635 | 3,650 | -5 | -0.1% | 550,400 |
| 2017/07/20 | 3,695 | 3,695 | 3,650 | 3,655 | -40 | -1.1% | 512,600 |
| 2017/07/19 | 3,680 | 3,700 | 3,650 | 3,695 | -35 | -0.9% | 763,900 |
| 2017/07/18 | 3,720 | 3,730 | 3,645 | 3,730 | ±0 | ±0% | 724,800 |
| 2017/07/14 | 3,730 | 3,775 | 3,720 | 3,730 | +10 | +0.3% | 534,100 |
| 2017/07/13 | 3,660 | 3,730 | 3,655 | 3,720 | +90 | +2.5% | 577,900 |
| 2017/07/12 | 3,645 | 3,655 | 3,620 | 3,630 | -20 | -0.5% | 528,800 |
1851～
1900
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 | 1.01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
