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 |
|---|---|---|---|---|---|---|---|
| 2024/08/27 | 2,768 | 2,797 | 2,733 | 2,783 | +50.5 | +1.8% | 319,300 |
| 2024/08/26 | 2,748.5 | 2,768 | 2,717 | 2,732.5 | -36 | -1.3% | 428,900 |
| 2024/08/23 | 2,761.5 | 2,785.5 | 2,747.5 | 2,768.5 | +17.5 | +0.6% | 426,300 |
| 2024/08/22 | 2,741 | 2,759.5 | 2,716 | 2,751 | +10 | +0.4% | 531,900 |
| 2024/08/21 | 2,756.5 | 2,764.5 | 2,722 | 2,741 | -46 | -1.7% | 470,500 |
| 2024/08/20 | 2,780 | 2,789.5 | 2,755 | 2,787 | +50.5 | +1.8% | 452,000 |
| 2024/08/19 | 2,794 | 2,799 | 2,733 | 2,736.5 | -57.5 | -2.1% | 475,600 |
| 2024/08/16 | 2,810 | 2,810 | 2,772 | 2,794 | +31 | +1.1% | 589,100 |
| 2024/08/15 | 2,727.5 | 2,804.5 | 2,727.5 | 2,763 | +36.5 | +1.3% | 598,600 |
| 2024/08/14 | 2,698 | 2,744 | 2,693 | 2,726.5 | +43 | +1.6% | 544,700 |
| 2024/08/13 | 2,654 | 2,703.5 | 2,633.5 | 2,683.5 | +35.5 | +1.3% | 656,100 |
| 2024/08/09 | 2,680.5 | 2,695.5 | 2,607 | 2,648 | +30.5 | +1.2% | 505,000 |
| 2024/08/08 | 2,544.5 | 2,650 | 2,537.5 | 2,617.5 | +27 | +1% | 622,900 |
| 2024/08/07 | 2,504.5 | 2,672.5 | 2,501 | 2,590.5 | -10.5 | -0.4% | 601,700 |
| 2024/08/06 | 2,529 | 2,648.5 | 2,529 | 2,601 | +222 | +9.3% | 519,500 |
| 2024/08/05 | 2,575.5 | 2,588.5 | 2,366.5 | 2,379 | -346.5 | -12.7% | 953,000 |
| 2024/08/02 | 2,791.5 | 2,812 | 2,715 | 2,725.5 | -105.5 | -3.7% | 1,020,800 |
| 2024/08/01 | 2,932.5 | 2,954 | 2,808.5 | 2,831 | -151.5 | -5.1% | 728,300 |
| 2024/07/31 | 2,890.5 | 2,988.5 | 2,865.5 | 2,982.5 | +57.5 | +2% | 1,057,000 |
| 2024/07/30 | 3,010 | 3,019 | 2,876 | 2,925 | +76.5 | +2.7% | 2,921,300 |
| 2024/07/29 | 2,814 | 2,856 | 2,807.5 | 2,848.5 | +58 | +2.1% | 683,800 |
| 2024/07/26 | 2,764 | 2,823 | 2,761.5 | 2,790.5 | +21.5 | +0.8% | 514,400 |
| 2024/07/25 | 2,773 | 2,806 | 2,740 | 2,769 | -38.5 | -1.4% | 601,100 |
| 2024/07/24 | 2,844 | 2,875 | 2,803 | 2,807.5 | -58.5 | -2% | 335,800 |
| 2024/07/23 | 2,879 | 2,912.5 | 2,850.5 | 2,866 | +15 | +0.5% | 469,900 |
| 2024/07/22 | 2,838 | 2,852.5 | 2,816 | 2,851 | +10.5 | +0.4% | 304,400 |
| 2024/07/19 | 2,830 | 2,856.5 | 2,809.5 | 2,840.5 | +8.5 | +0.3% | 468,400 |
| 2024/07/18 | 2,861.5 | 2,889 | 2,831.5 | 2,832 | -70 | -2.4% | 413,300 |
| 2024/07/17 | 2,870.5 | 2,965.5 | 2,843 | 2,902 | +44 | +1.5% | 585,600 |
| 2024/07/16 | 2,861.5 | 2,894 | 2,854.5 | 2,858 | -24 | -0.8% | 221,200 |
| 2024/07/12 | 2,886.5 | 2,925 | 2,866 | 2,882 | -40.5 | -1.4% | 259,000 |
| 2024/07/11 | 2,914.5 | 2,940 | 2,909.5 | 2,922.5 | +44.5 | +1.5% | 249,400 |
| 2024/07/10 | 2,870.5 | 2,882.5 | 2,851 | 2,878 | -6.5 | -0.2% | 285,400 |
| 2024/07/09 | 2,885 | 2,900 | 2,850 | 2,884.5 | +42.5 | +1.5% | 331,000 |
| 2024/07/08 | 2,845 | 2,865.5 | 2,835 | 2,842 | -11 | -0.4% | 238,600 |
| 2024/07/05 | 2,924 | 2,927 | 2,849.5 | 2,853 | -50 | -1.7% | 281,900 |
| 2024/07/04 | 2,874 | 2,905 | 2,870 | 2,903 | +24 | +0.8% | 200,500 |
| 2024/07/03 | 2,849 | 2,879 | 2,846.5 | 2,879 | +9.5 | +0.3% | 262,000 |
| 2024/07/02 | 2,871 | 2,886 | 2,846.5 | 2,869.5 | -10 | -0.3% | 303,500 |
| 2024/07/01 | 2,895 | 2,921 | 2,872.5 | 2,879.5 | +9.5 | +0.3% | 382,600 |
| 2024/06/28 | 2,879.5 | 2,893.5 | 2,855 | 2,870 | -5.5 | -0.2% | 349,300 |
| 2024/06/27 | 2,847 | 2,889 | 2,847 | 2,875.5 | +19.5 | +0.7% | 303,200 |
| 2024/06/26 | 2,879 | 2,883 | 2,841 | 2,856 | -33 | -1.1% | 359,500 |
| 2024/06/25 | 2,903.5 | 2,935.5 | 2,889 | 2,889 | +7.5 | +0.3% | 430,300 |
| 2024/06/24 | 2,810 | 2,896.5 | 2,807.5 | 2,881.5 | +93 | +3.3% | 485,700 |
| 2024/06/21 | 2,780.5 | 2,790 | 2,766.5 | 2,788.5 | +21 | +0.8% | 841,300 |
| 2024/06/20 | 2,757 | 2,774 | 2,748 | 2,767.5 | -16.5 | -0.6% | 353,900 |
| 2024/06/19 | 2,792.5 | 2,803 | 2,766.5 | 2,784 | -6 | -0.2% | 352,100 |
| 2024/06/18 | 2,800.5 | 2,822 | 2,783 | 2,790 | +0.5 | ±0% | 399,100 |
| 2024/06/17 | 2,815 | 2,815 | 2,776.5 | 2,789.5 | -50.5 | -1.8% | 452,100 |
151～
200
件表示中 / 3677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 | 256,400円 | +5.8% | +16.9% | 2.50% | 12.30倍 | 0.78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 |
| ＫＯＫＵＳＡＩ | 200,800円 | +31.6% | +68.4% | 1.79% | 14.03倍 | 2.55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 |
| ホトニクス | 126,500円 | +7.3% | -23.0% | 3.00% | 20.94倍 | 1.14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 | 906,400円 | +7.1% | +7.6% | 3.20% | 10.01倍 | 1.21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 | 184,800円 | +2.3% | -29.7% | 1.68% | 25.11倍 | 1.71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
