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 |
---|---|---|---|---|---|---|---|
2012/03/02 | 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 |
2012/01/12 | 1,139 | 1,142 | 1,116 | 1,127 | -16 | -1.4% | 291,700 |
2012/01/11 | 1,142 | 1,148 | 1,127 | 1,143 | +3 | +0.3% | 331,500 |
2012/01/10 | 1,146 | 1,146 | 1,135 | 1,140 | +6 | +0.5% | 423,800 |
2012/01/06 | 1,140 | 1,143 | 1,118 | 1,134 | -13 | -1.1% | 401,800 |
2012/01/05 | 1,146 | 1,159 | 1,140 | 1,147 | -9 | -0.8% | 253,500 |
2012/01/04 | 1,147 | 1,162 | 1,142 | 1,156 | +25 | +2.2% | 380,800 |
2011/12/30 | 1,122 | 1,132 | 1,119 | 1,131 | +13 | +1.2% | 228,900 |
2011/12/29 | 1,100 | 1,119 | 1,094 | 1,118 | +14 | +1.3% | 228,500 |
2011/12/28 | 1,127 | 1,127 | 1,104 | 1,104 | -32 | -2.8% | 303,600 |
2011/12/27 | 1,112 | 1,136 | 1,104 | 1,136 | +10 | +0.9% | 441,400 |
2011/12/26 | 1,142 | 1,142 | 1,120 | 1,126 | +26 | +2.4% | 441,700 |
2011/12/22 | 1,118 | 1,118 | 1,084 | 1,100 | ±0 | ±0% | 505,500 |
2011/12/21 | 1,106 | 1,123 | 1,094 | 1,100 | +8 | +0.7% | 312,800 |
2011/12/20 | 1,090 | 1,098 | 1,080 | 1,092 | +10 | +0.9% | 193,300 |
3101~
3150
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