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 |
|---|---|---|---|---|---|---|---|
| 2024/03/27 | 2,709 | 2,730.5 | 2,693.5 | 2,712 | +9.5 | +0.4% | 407,400 |
| 2024/03/26 | 2,659 | 2,712.5 | 2,653 | 2,702.5 | +15 | +0.6% | 529,500 |
| 2024/03/25 | 2,719.5 | 2,734.5 | 2,684 | 2,687.5 | -41 | -1.5% | 466,700 |
| 2024/03/22 | 2,717 | 2,743.5 | 2,707.5 | 2,728.5 | +14.5 | +0.5% | 470,500 |
| 2024/03/21 | 2,765.5 | 2,785 | 2,693.5 | 2,714 | -31.5 | -1.1% | 782,800 |
| 2024/03/19 | 2,708.5 | 2,753.5 | 2,708.5 | 2,745.5 | +28.5 | +1% | 396,700 |
| 2024/03/18 | 2,710 | 2,748.5 | 2,710 | 2,717 | +40.5 | +1.5% | 493,100 |
| 2024/03/15 | 2,665 | 2,687.5 | 2,655.5 | 2,676.5 | +20.5 | +0.8% | 1,873,100 |
| 2024/03/14 | 2,665.5 | 2,665.5 | 2,633 | 2,656 | +21.5 | +0.8% | 511,600 |
| 2024/03/13 | 2,662.5 | 2,669 | 2,615 | 2,634.5 | -13.5 | -0.5% | 914,400 |
| 2024/03/12 | 2,627 | 2,649 | 2,589 | 2,648 | +28 | +1.1% | 657,100 |
| 2024/03/11 | 2,619 | 2,644.5 | 2,584.5 | 2,620 | -45 | -1.7% | 532,000 |
| 2024/03/08 | 2,636 | 2,683.5 | 2,630 | 2,665 | -21 | -0.8% | 521,200 |
| 2024/03/07 | 2,774 | 2,788.5 | 2,678.5 | 2,686 | -110.5 | -4% | 855,700 |
| 2024/03/06 | 2,713 | 2,798 | 2,705.5 | 2,796.5 | +183.5 | +7% | 1,239,900 |
| 2024/03/05 | 2,594 | 2,617.5 | 2,583 | 2,613 | +8.5 | +0.3% | 477,600 |
| 2024/03/04 | 2,600 | 2,614 | 2,585.5 | 2,604.5 | +9.5 | +0.4% | 563,000 |
| 2024/03/01 | 2,560 | 2,605.5 | 2,560 | 2,595 | +33 | +1.3% | 749,500 |
| 2024/02/29 | 2,568 | 2,573 | 2,528 | 2,562 | -7 | -0.3% | 983,300 |
| 2024/02/28 | 2,568.5 | 2,583 | 2,568.5 | 2,569 | -5.5 | -0.2% | 693,000 |
| 2024/02/27 | 2,566 | 2,582 | 2,549.5 | 2,574.5 | +4.5 | +0.2% | 614,100 |
| 2024/02/26 | 2,577 | 2,593 | 2,570 | 2,570 | -3 | -0.1% | 822,100 |
| 2024/02/22 | 2,570 | 2,575 | 2,543 | 2,573 | +16.5 | +0.6% | 1,463,800 |
| 2024/02/21 | 2,568.5 | 2,568.5 | 2,538.5 | 2,556.5 | -16 | -0.6% | 985,100 |
| 2024/02/20 | 2,531.5 | 2,574 | 2,530 | 2,572.5 | +19 | +0.7% | 1,061,100 |
| 2024/02/19 | 2,562.5 | 2,579.5 | 2,512 | 2,553.5 | -77.5 | -2.9% | 1,677,600 |
| 2024/02/16 | 2,637 | 2,650.5 | 2,619 | 2,631 | +13.5 | +0.5% | 660,300 |
| 2024/02/15 | 2,671.5 | 2,674.5 | 2,587 | 2,617.5 | -54.5 | -2% | 612,900 |
| 2024/02/14 | 2,692 | 2,699.5 | 2,657.5 | 2,672 | -15.5 | -0.6% | 923,200 |
| 2024/02/13 | 2,657 | 2,689 | 2,644 | 2,687.5 | +50 | +1.9% | 700,900 |
| 2024/02/09 | 2,626.5 | 2,648 | 2,614 | 2,637.5 | -19 | -0.7% | 615,000 |
| 2024/02/08 | 2,661.5 | 2,681 | 2,632.5 | 2,656.5 | -3 | -0.1% | 723,700 |
| 2024/02/07 | 2,687.5 | 2,719 | 2,623.5 | 2,659.5 | -78 | -2.8% | 1,161,200 |
| 2024/02/06 | 2,745 | 2,756.5 | 2,712 | 2,737.5 | -14.5 | -0.5% | 474,600 |
| 2024/02/05 | 2,825 | 2,836 | 2,736.5 | 2,752 | -41 | -1.5% | 777,600 |
| 2024/02/02 | 2,779 | 2,814.5 | 2,774.5 | 2,793 | +24 | +0.9% | 727,300 |
| 2024/02/01 | 2,789 | 2,809.5 | 2,743.5 | 2,769 | -70 | -2.5% | 1,251,300 |
| 2024/01/31 | 2,833 | 2,859 | 2,804 | 2,839 | +6 | +0.2% | 750,900 |
| 2024/01/30 | 2,854 | 2,863.5 | 2,825 | 2,833 | -24 | -0.8% | 470,400 |
| 2024/01/29 | 2,833.5 | 2,874 | 2,833 | 2,857 | +24 | +0.8% | 611,500 |
| 2024/01/26 | 2,815 | 2,841.5 | 2,805 | 2,833 | +17.5 | +0.6% | 631,400 |
| 2024/01/25 | 2,798.5 | 2,835.5 | 2,778.5 | 2,815.5 | +12.5 | +0.4% | 506,400 |
| 2024/01/24 | 2,815 | 2,815 | 2,775.5 | 2,803 | +5 | +0.2% | 438,300 |
| 2024/01/23 | 2,800 | 2,818 | 2,776.5 | 2,798 | +12 | +0.4% | 503,100 |
| 2024/01/22 | 2,771.5 | 2,792.5 | 2,759.5 | 2,786 | +28 | +1% | 371,300 |
| 2024/01/19 | 2,800 | 2,800 | 2,748 | 2,758 | -37 | -1.3% | 644,100 |
| 2024/01/18 | 2,787 | 2,821.5 | 2,776 | 2,795 | +16 | +0.6% | 435,900 |
| 2024/01/17 | 2,768 | 2,833 | 2,768 | 2,779 | +19.5 | +0.7% | 851,900 |
| 2024/01/16 | 2,782 | 2,791 | 2,755.5 | 2,759.5 | -16.5 | -0.6% | 456,500 |
| 2024/01/15 | 2,777 | 2,800.5 | 2,765.5 | 2,776 | -1 | ±0% | 508,300 |
251～
300
件表示中 / 3673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 | 259,800円 | +5.8% | +16.9% | 2.46% | 12.46倍 | 0.79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 | 122,400円 | -3.8% | - | 4.08% | - | 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 | 135,700円 | +7.3% | -23.0% | 2.80% | 22.46倍 | 1.22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 | 885,400円 | +7.1% | +7.6% | 3.28% | 9.77倍 | 1.18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 | 187,700円 | +2.3% | -29.7% | 1.65% | 25.51倍 | 1.74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
