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 |
---|---|---|---|---|---|---|---|
2013/08/02 | 1,972 | 1,999 | 1,938 | 1,999 | +52 | +2.7% | 281,200 |
2013/08/01 | 1,895 | 1,947 | 1,894 | 1,947 | +47 | +2.5% | 289,100 |
2013/07/31 | 1,902 | 1,951 | 1,893 | 1,900 | -22 | -1.1% | 337,000 |
2013/07/30 | 1,900 | 1,932 | 1,888 | 1,922 | +27 | +1.4% | 383,800 |
2013/07/29 | 1,980 | 1,982 | 1,890 | 1,895 | -67 | -3.4% | 561,500 |
2013/07/26 | 2,013 | 2,026 | 1,958 | 1,962 | -93 | -4.5% | 389,100 |
2013/07/25 | 2,063 | 2,087 | 2,033 | 2,055 | +36 | +1.8% | 606,200 |
2013/07/24 | 2,035 | 2,052 | 2,012 | 2,019 | -5 | -0.2% | 552,400 |
2013/07/23 | 1,995 | 2,038 | 1,984 | 2,024 | +29 | +1.5% | 357,700 |
2013/07/22 | 2,000 | 2,000 | 1,963 | 1,995 | +17 | +0.9% | 227,900 |
2013/07/19 | 2,020 | 2,026 | 1,968 | 1,978 | -31 | -1.5% | 454,800 |
2013/07/18 | 2,010 | 2,020 | 1,985 | 2,009 | -5 | -0.2% | 456,800 |
2013/07/17 | 2,003 | 2,020 | 1,995 | 2,014 | -24 | -1.2% | 761,100 |
2013/07/16 | 2,025 | 2,058 | 2,014 | 2,038 | +43 | +2.2% | 508,900 |
2013/07/12 | 1,948 | 2,000 | 1,948 | 1,995 | +51 | +2.6% | 499,200 |
2013/07/11 | 1,993 | 1,999 | 1,937 | 1,944 | -75 | -3.7% | 675,400 |
2013/07/10 | 1,999 | 2,032 | 1,989 | 2,019 | +31 | +1.6% | 588,300 |
2013/07/09 | 1,951 | 1,991 | 1,945 | 1,988 | +52 | +2.7% | 373,900 |
2013/07/08 | 1,980 | 1,988 | 1,934 | 1,936 | -13 | -0.7% | 241,900 |
2013/07/05 | 1,934 | 1,953 | 1,914 | 1,949 | +40 | +2.1% | 422,200 |
2013/07/04 | 1,943 | 1,962 | 1,905 | 1,909 | -57 | -2.9% | 495,000 |
2013/07/03 | 1,970 | 1,975 | 1,938 | 1,966 | +4 | +0.2% | 430,800 |
2013/07/02 | 1,967 | 1,968 | 1,929 | 1,962 | +28 | +1.4% | 364,000 |
2013/07/01 | 1,950 | 1,955 | 1,905 | 1,934 | +2 | +0.1% | 377,100 |
2013/06/28 | 1,876 | 1,950 | 1,876 | 1,932 | +63 | +3.4% | 583,800 |
2013/06/27 | 1,832 | 1,875 | 1,808 | 1,869 | +52 | +2.9% | 473,900 |
2013/06/26 | 1,858 | 1,866 | 1,814 | 1,817 | -14 | -0.8% | 481,200 |
2013/06/25 | 1,820 | 1,902 | 1,801 | 1,831 | +25 | +1.4% | 911,100 |
2013/06/24 | 1,805 | 1,818 | 1,772 | 1,806 | +38 | +2.1% | 558,500 |
2013/06/21 | 1,693 | 1,771 | 1,676 | 1,768 | +9 | +0.5% | 960,900 |
2013/06/20 | 1,783 | 1,791 | 1,750 | 1,759 | -45 | -2.5% | 402,600 |
2013/06/19 | 1,814 | 1,833 | 1,781 | 1,804 | +29 | +1.6% | 232,100 |
2013/06/18 | 1,798 | 1,820 | 1,765 | 1,775 | ±0 | ±0% | 297,800 |
2013/06/17 | 1,708 | 1,783 | 1,674 | 1,775 | +66 | +3.9% | 477,900 |
2013/06/14 | 1,739 | 1,768 | 1,708 | 1,709 | +28 | +1.7% | 747,500 |
2013/06/13 | 1,740 | 1,769 | 1,676 | 1,681 | -114 | -6.4% | 486,700 |
2013/06/12 | 1,788 | 1,814 | 1,745 | 1,795 | -50 | -2.7% | 361,700 |
2013/06/11 | 1,870 | 1,894 | 1,800 | 1,845 | -28 | -1.5% | 457,200 |
2013/06/10 | 1,780 | 1,880 | 1,767 | 1,873 | +133 | +7.6% | 390,100 |
2013/06/07 | 1,725 | 1,774 | 1,688 | 1,740 | -26 | -1.5% | 515,400 |
2013/06/06 | 1,773 | 1,814 | 1,754 | 1,766 | -47 | -2.6% | 457,900 |
2013/06/05 | 1,805 | 1,890 | 1,789 | 1,813 | -10 | -0.5% | 556,100 |
2013/06/04 | 1,770 | 1,834 | 1,743 | 1,823 | +13 | +0.7% | 500,700 |
2013/06/03 | 1,849 | 1,853 | 1,806 | 1,810 | -72 | -3.8% | 382,900 |
2013/05/31 | 1,900 | 1,930 | 1,881 | 1,882 | -8 | -0.4% | 573,800 |
2013/05/30 | 1,893 | 1,937 | 1,874 | 1,890 | -54 | -2.8% | 455,200 |
2013/05/29 | 2,020 | 2,020 | 1,932 | 1,944 | -15 | -0.8% | 356,000 |
2013/05/28 | 1,850 | 1,980 | 1,835 | 1,959 | +65 | +3.4% | 858,000 |
2013/05/27 | 1,950 | 1,954 | 1,867 | 1,894 | -110 | -5.5% | 609,100 |
2013/05/24 | 1,976 | 2,026 | 1,923 | 2,004 | +68 | +3.5% | 1,401,900 |
2751~
2800
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