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 |
|---|---|---|---|---|---|---|---|
| 2013/03/29 | 1,629 | 1,661 | 1,611 | 1,657 | +34 | +2.1% | 658,600 |
| 2013/03/28 | 1,613 | 1,624 | 1,603 | 1,623 | +15 | +0.9% | 301,200 |
| 2013/03/27 | 1,595 | 1,625 | 1,595 | 1,608 | -4 | -0.2% | 374,100 |
| 2013/03/26 | 1,586 | 1,623 | 1,581 | 1,612 | ±0 | ±0% | 482,200 |
| 2013/03/25 | 1,646 | 1,655 | 1,612 | 1,612 | -12 | -0.7% | 470,500 |
| 2013/03/22 | 1,657 | 1,657 | 1,624 | 1,624 | -34 | -2.1% | 347,400 |
| 2013/03/21 | 1,674 | 1,691 | 1,655 | 1,658 | +8 | +0.5% | 400,700 |
| 2013/03/19 | 1,650 | 1,656 | 1,637 | 1,650 | +15 | +0.9% | 514,600 |
| 2013/03/18 | 1,631 | 1,652 | 1,623 | 1,635 | -36 | -2.2% | 510,200 |
| 2013/03/15 | 1,648 | 1,677 | 1,640 | 1,671 | +32 | +2% | 1,225,600 |
| 2013/03/14 | 1,646 | 1,646 | 1,617 | 1,639 | -1 | -0.1% | 423,100 |
| 2013/03/13 | 1,631 | 1,652 | 1,624 | 1,640 | -5 | -0.3% | 539,600 |
| 2013/03/12 | 1,669 | 1,673 | 1,640 | 1,645 | -26 | -1.6% | 712,300 |
| 2013/03/11 | 1,710 | 1,715 | 1,661 | 1,671 | -11 | -0.7% | 675,900 |
| 2013/03/08 | 1,657 | 1,689 | 1,657 | 1,682 | +47 | +2.9% | 1,027,600 |
| 2013/03/07 | 1,616 | 1,648 | 1,615 | 1,635 | +38 | +2.4% | 608,700 |
| 2013/03/06 | 1,596 | 1,605 | 1,579 | 1,597 | +11 | +0.7% | 441,800 |
| 2013/03/05 | 1,605 | 1,609 | 1,584 | 1,586 | -13 | -0.8% | 420,100 |
| 2013/03/04 | 1,599 | 1,604 | 1,589 | 1,599 | +15 | +0.9% | 579,200 |
| 2013/03/01 | 1,596 | 1,596 | 1,569 | 1,584 | -30 | -1.9% | 597,800 |
| 2013/02/28 | 1,594 | 1,615 | 1,581 | 1,614 | +54 | +3.5% | 767,400 |
| 2013/02/27 | 1,554 | 1,584 | 1,542 | 1,560 | +6 | +0.4% | 1,060,800 |
| 2013/02/26 | 1,530 | 1,564 | 1,529 | 1,554 | -32 | -2% | 642,600 |
| 2013/02/25 | 1,565 | 1,591 | 1,541 | 1,586 | +44 | +2.9% | 945,200 |
| 2013/02/22 | 1,568 | 1,573 | 1,528 | 1,542 | -28 | -1.8% | 850,100 |
| 2013/02/21 | 1,590 | 1,596 | 1,564 | 1,570 | -15 | -0.9% | 424,300 |
| 2013/02/20 | 1,600 | 1,601 | 1,570 | 1,585 | +13 | +0.8% | 736,000 |
| 2013/02/19 | 1,542 | 1,610 | 1,540 | 1,572 | +54 | +3.6% | 1,162,600 |
| 2013/02/18 | 1,501 | 1,524 | 1,498 | 1,518 | +5 | +0.3% | 686,900 |
| 2013/02/15 | 1,495 | 1,514 | 1,491 | 1,513 | +3 | +0.2% | 1,001,400 |
| 2013/02/14 | 1,497 | 1,523 | 1,487 | 1,510 | +7 | +0.5% | 837,400 |
| 2013/02/13 | 1,516 | 1,521 | 1,493 | 1,503 | -28 | -1.8% | 818,700 |
| 2013/02/12 | 1,568 | 1,579 | 1,528 | 1,531 | -25 | -1.6% | 677,300 |
| 2013/02/08 | 1,560 | 1,571 | 1,525 | 1,556 | +1 | +0.1% | 568,500 |
| 2013/02/07 | 1,567 | 1,575 | 1,537 | 1,555 | -12 | -0.8% | 653,000 |
| 2013/02/06 | 1,520 | 1,577 | 1,508 | 1,567 | +73 | +4.9% | 863,100 |
| 2013/02/05 | 1,506 | 1,545 | 1,491 | 1,494 | -37 | -2.4% | 1,005,900 |
| 2013/02/04 | 1,474 | 1,537 | 1,451 | 1,531 | +17 | +1.1% | 1,044,000 |
| 2013/02/01 | 1,510 | 1,525 | 1,488 | 1,514 | +19 | +1.3% | 1,222,900 |
| 2013/01/31 | 1,462 | 1,557 | 1,462 | 1,495 | +63 | +4.4% | 2,592,200 |
| 2013/01/30 | 1,390 | 1,434 | 1,385 | 1,432 | +43 | +3.1% | 1,169,000 |
| 2013/01/29 | 1,367 | 1,405 | 1,358 | 1,389 | +31 | +2.3% | 877,600 |
| 2013/01/28 | 1,380 | 1,380 | 1,345 | 1,358 | +5 | +0.4% | 870,500 |
| 2013/01/25 | 1,349 | 1,354 | 1,332 | 1,353 | +34 | +2.6% | 643,500 |
| 2013/01/24 | 1,301 | 1,320 | 1,284 | 1,319 | +17 | +1.3% | 502,800 |
| 2013/01/23 | 1,312 | 1,322 | 1,286 | 1,302 | -10 | -0.8% | 560,400 |
| 2013/01/22 | 1,315 | 1,345 | 1,300 | 1,312 | -10 | -0.8% | 842,600 |
| 2013/01/21 | 1,322 | 1,331 | 1,303 | 1,322 | +2 | +0.2% | 517,800 |
| 2013/01/18 | 1,330 | 1,330 | 1,310 | 1,320 | +15 | +1.1% | 606,500 |
| 2013/01/17 | 1,296 | 1,311 | 1,281 | 1,305 | +19 | +1.5% | 1,072,000 |
2851～
2900
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
