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 |
---|---|---|---|---|---|---|---|
2013/01/16 | 1,295 | 1,297 | 1,271 | 1,286 | -16 | -1.2% | 701,500 |
2013/01/15 | 1,299 | 1,308 | 1,294 | 1,302 | +21 | +1.6% | 589,200 |
2013/01/11 | 1,290 | 1,292 | 1,264 | 1,281 | +8 | +0.6% | 416,200 |
2013/01/10 | 1,242 | 1,274 | 1,242 | 1,273 | +31 | +2.5% | 463,800 |
2013/01/09 | 1,235 | 1,249 | 1,213 | 1,242 | -6 | -0.5% | 595,900 |
2013/01/08 | 1,256 | 1,256 | 1,236 | 1,248 | -8 | -0.6% | 673,400 |
2013/01/07 | 1,281 | 1,284 | 1,251 | 1,256 | -10 | -0.8% | 479,100 |
2013/01/04 | 1,274 | 1,280 | 1,256 | 1,266 | +46 | +3.8% | 568,600 |
2012/12/28 | 1,215 | 1,224 | 1,210 | 1,220 | +19 | +1.6% | 492,300 |
2012/12/27 | 1,199 | 1,215 | 1,183 | 1,201 | +16 | +1.4% | 623,300 |
2012/12/26 | 1,170 | 1,187 | 1,169 | 1,185 | +22 | +1.9% | 460,900 |
2012/12/25 | 1,200 | 1,205 | 1,158 | 1,163 | -33 | -2.8% | 1,018,800 |
2012/12/21 | 1,242 | 1,242 | 1,186 | 1,196 | -45 | -3.6% | 1,918,400 |
2012/12/20 | 1,240 | 1,251 | 1,212 | 1,241 | +1 | +0.1% | 978,700 |
2012/12/19 | 1,187 | 1,240 | 1,187 | 1,240 | +65 | +5.5% | 1,639,200 |
2012/12/18 | 1,157 | 1,184 | 1,157 | 1,175 | +21 | +1.8% | 1,012,600 |
2012/12/17 | 1,170 | 1,173 | 1,150 | 1,154 | -5 | -0.4% | 616,400 |
2012/12/14 | 1,157 | 1,170 | 1,154 | 1,159 | +1 | +0.1% | 1,247,100 |
2012/12/13 | 1,157 | 1,167 | 1,149 | 1,158 | +12 | +1% | 749,400 |
2012/12/12 | 1,157 | 1,160 | 1,144 | 1,146 | -7 | -0.6% | 616,600 |
2012/12/11 | 1,157 | 1,163 | 1,147 | 1,153 | +3 | +0.3% | 335,700 |
2012/12/10 | 1,160 | 1,160 | 1,140 | 1,150 | -10 | -0.9% | 343,300 |
2012/12/07 | 1,159 | 1,169 | 1,154 | 1,160 | +9 | +0.8% | 588,000 |
2012/12/06 | 1,163 | 1,177 | 1,146 | 1,151 | +1 | +0.1% | 587,700 |
2012/12/05 | 1,145 | 1,161 | 1,134 | 1,150 | +6 | +0.5% | 448,700 |
2012/12/04 | 1,147 | 1,154 | 1,138 | 1,144 | -10 | -0.9% | 374,800 |
2012/12/03 | 1,160 | 1,167 | 1,151 | 1,154 | -3 | -0.3% | 475,500 |
2012/11/30 | 1,171 | 1,172 | 1,154 | 1,157 | -1 | -0.1% | 831,500 |
2012/11/29 | 1,172 | 1,185 | 1,157 | 1,158 | -3 | -0.3% | 676,800 |
2012/11/28 | 1,180 | 1,184 | 1,156 | 1,161 | -29 | -2.4% | 425,300 |
2012/11/27 | 1,200 | 1,201 | 1,181 | 1,190 | -18 | -1.5% | 487,100 |
2012/11/26 | 1,219 | 1,237 | 1,207 | 1,208 | +12 | +1% | 1,014,300 |
2012/11/22 | 1,200 | 1,208 | 1,182 | 1,196 | +26 | +2.2% | 812,500 |
2012/11/21 | 1,160 | 1,180 | 1,157 | 1,170 | +20 | +1.7% | 541,700 |
2012/11/20 | 1,158 | 1,158 | 1,140 | 1,150 | +6 | +0.5% | 396,900 |
2012/11/19 | 1,140 | 1,149 | 1,117 | 1,144 | +17 | +1.5% | 731,600 |
2012/11/16 | 1,092 | 1,130 | 1,085 | 1,127 | +41 | +3.8% | 433,100 |
2012/11/15 | 1,062 | 1,088 | 1,058 | 1,086 | +32 | +3% | 290,900 |
2012/11/14 | 1,069 | 1,069 | 1,052 | 1,054 | -21 | -2% | 291,800 |
2012/11/13 | 1,067 | 1,078 | 1,064 | 1,075 | +10 | +0.9% | 400,500 |
2012/11/12 | 1,075 | 1,077 | 1,064 | 1,065 | -12 | -1.1% | 380,600 |
2012/11/09 | 1,076 | 1,083 | 1,067 | 1,077 | -7 | -0.6% | 409,600 |
2012/11/08 | 1,096 | 1,106 | 1,081 | 1,084 | -30 | -2.7% | 433,700 |
2012/11/07 | 1,136 | 1,137 | 1,102 | 1,114 | -5 | -0.4% | 359,400 |
2012/11/06 | 1,126 | 1,135 | 1,115 | 1,119 | -13 | -1.1% | 287,400 |
2012/11/05 | 1,132 | 1,147 | 1,130 | 1,132 | -8 | -0.7% | 298,800 |
2012/11/02 | 1,142 | 1,143 | 1,129 | 1,140 | +26 | +2.3% | 643,100 |
2012/11/01 | 1,110 | 1,119 | 1,097 | 1,114 | +14 | +1.3% | 627,600 |
2012/10/31 | 1,099 | 1,113 | 1,086 | 1,100 | +26 | +2.4% | 1,183,000 |
2012/10/30 | 1,080 | 1,100 | 1,071 | 1,074 | +1 | +0.1% | 1,983,500 |
2901~
2950
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