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 |
|---|---|---|---|---|---|---|---|
| 2012/03/23 | 1,274 | 1,289 | 1,266 | 1,288 | +7 | +0.5% | 1,248,500 |
| 2012/03/22 | 1,282 | 1,297 | 1,277 | 1,281 | +3 | +0.2% | 771,300 |
| 2012/03/21 | 1,284 | 1,286 | 1,268 | 1,278 | -6 | -0.5% | 1,217,200 |
| 2012/03/19 | 1,304 | 1,310 | 1,282 | 1,284 | -15 | -1.2% | 868,700 |
| 2012/03/16 | 1,298 | 1,309 | 1,295 | 1,299 | +1 | +0.1% | 976,900 |
| 2012/03/15 | 1,289 | 1,307 | 1,286 | 1,298 | +23 | +1.8% | 1,829,500 |
| 2012/03/14 | 1,308 | 1,314 | 1,265 | 1,275 | +4 | +0.3% | 3,942,500 |
| 2012/03/13 | 1,396 | 1,402 | 1,262 | 1,271 | -124 | -8.9% | 4,285,500 |
| 2012/03/12 | 1,415 | 1,425 | 1,395 | 1,395 | -19 | -1.3% | 490,500 |
| 2012/03/09 | 1,398 | 1,424 | 1,393 | 1,414 | +36 | +2.6% | 830,900 |
| 2012/03/08 | 1,375 | 1,387 | 1,361 | 1,378 | +20 | +1.5% | 468,800 |
| 2012/03/07 | 1,340 | 1,360 | 1,335 | 1,358 | -8 | -0.6% | 613,000 |
| 2012/03/06 | 1,378 | 1,388 | 1,357 | 1,366 | -14 | -1% | 324,800 |
| 2012/03/05 | 1,386 | 1,400 | 1,375 | 1,380 | -10 | -0.7% | 481,100 |
| 2012/03/02 | 1,398 | 1,412 | 1,379 | 1,390 | +20 | +1.5% | 428,500 |
| 2012/03/01 | 1,395 | 1,422 | 1,362 | 1,370 | -7 | -0.5% | 487,200 |
| 2012/02/29 | 1,400 | 1,403 | 1,370 | 1,377 | -21 | -1.5% | 584,100 |
| 2012/02/28 | 1,370 | 1,401 | 1,366 | 1,398 | +16 | +1.2% | 588,400 |
| 2012/02/27 | 1,403 | 1,416 | 1,382 | 1,382 | -2 | -0.1% | 766,200 |
| 2012/02/24 | 1,383 | 1,391 | 1,379 | 1,384 | -6 | -0.4% | 572,000 |
| 2012/02/23 | 1,362 | 1,394 | 1,357 | 1,390 | +28 | +2.1% | 681,000 |
| 2012/02/22 | 1,334 | 1,365 | 1,331 | 1,362 | +33 | +2.5% | 620,300 |
| 2012/02/21 | 1,350 | 1,355 | 1,328 | 1,329 | -28 | -2.1% | 555,800 |
| 2012/02/20 | 1,350 | 1,376 | 1,349 | 1,357 | +32 | +2.4% | 636,900 |
| 2012/02/17 | 1,318 | 1,330 | 1,307 | 1,325 | +29 | +2.2% | 645,500 |
| 2012/02/16 | 1,286 | 1,303 | 1,271 | 1,296 | +7 | +0.5% | 441,400 |
| 2012/02/15 | 1,250 | 1,303 | 1,249 | 1,289 | +40 | +3.2% | 640,800 |
| 2012/02/14 | 1,246 | 1,260 | 1,237 | 1,249 | +4 | +0.3% | 454,700 |
| 2012/02/13 | 1,223 | 1,252 | 1,223 | 1,245 | +17 | +1.4% | 301,100 |
| 2012/02/10 | 1,242 | 1,246 | 1,221 | 1,228 | -11 | -0.9% | 249,500 |
| 2012/02/09 | 1,244 | 1,257 | 1,237 | 1,239 | -12 | -1% | 404,100 |
| 2012/02/08 | 1,233 | 1,253 | 1,232 | 1,251 | +14 | +1.1% | 467,100 |
| 2012/02/07 | 1,244 | 1,245 | 1,227 | 1,237 | -11 | -0.9% | 431,200 |
| 2012/02/06 | 1,240 | 1,262 | 1,232 | 1,248 | +27 | +2.2% | 542,400 |
| 2012/02/03 | 1,227 | 1,237 | 1,207 | 1,221 | -6 | -0.5% | 596,800 |
| 2012/02/02 | 1,225 | 1,246 | 1,216 | 1,227 | +32 | +2.7% | 565,800 |
| 2012/02/01 | 1,172 | 1,198 | 1,171 | 1,195 | +24 | +2% | 669,400 |
| 2012/01/31 | 1,216 | 1,217 | 1,160 | 1,171 | -60 | -4.9% | 1,847,700 |
| 2012/01/30 | 1,223 | 1,253 | 1,223 | 1,231 | +9 | +0.7% | 414,100 |
| 2012/01/27 | 1,230 | 1,233 | 1,214 | 1,222 | -13 | -1.1% | 327,600 |
| 2012/01/26 | 1,241 | 1,249 | 1,228 | 1,235 | -12 | -1% | 316,100 |
| 2012/01/25 | 1,242 | 1,253 | 1,231 | 1,247 | +24 | +2% | 507,500 |
| 2012/01/24 | 1,222 | 1,236 | 1,220 | 1,223 | +4 | +0.3% | 450,100 |
| 2012/01/23 | 1,229 | 1,235 | 1,209 | 1,219 | -16 | -1.3% | 460,200 |
| 2012/01/20 | 1,236 | 1,242 | 1,220 | 1,235 | +18 | +1.5% | 376,500 |
| 2012/01/19 | 1,209 | 1,222 | 1,206 | 1,217 | +15 | +1.2% | 328,100 |
| 2012/01/18 | 1,172 | 1,210 | 1,166 | 1,202 | +32 | +2.7% | 800,800 |
| 2012/01/17 | 1,152 | 1,170 | 1,145 | 1,170 | +14 | +1.2% | 397,200 |
| 2012/01/16 | 1,150 | 1,156 | 1,128 | 1,156 | -1 | -0.1% | 341,500 |
| 2012/01/13 | 1,132 | 1,164 | 1,132 | 1,157 | +30 | +2.7% | 466,200 |
3101～
3150
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
