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 |
|---|---|---|---|---|---|---|---|
| 2012/08/02 | 1,135 | 1,148 | 1,123 | 1,141 | +1 | +0.1% | 596,300 |
| 2012/08/01 | 1,141 | 1,145 | 1,127 | 1,140 | -21 | -1.8% | 365,200 |
| 2012/07/31 | 1,155 | 1,177 | 1,140 | 1,161 | +16 | +1.4% | 857,100 |
| 2012/07/30 | 1,167 | 1,169 | 1,129 | 1,145 | +8 | +0.7% | 423,400 |
| 2012/07/27 | 1,102 | 1,137 | 1,099 | 1,137 | +55 | +5.1% | 562,200 |
| 2012/07/26 | 1,071 | 1,086 | 1,060 | 1,082 | +12 | +1.1% | 502,300 |
| 2012/07/25 | 1,098 | 1,098 | 1,062 | 1,070 | -44 | -3.9% | 711,300 |
| 2012/07/24 | 1,110 | 1,123 | 1,093 | 1,114 | +4 | +0.4% | 470,800 |
| 2012/07/23 | 1,107 | 1,118 | 1,106 | 1,110 | -11 | -1% | 395,200 |
| 2012/07/20 | 1,126 | 1,134 | 1,114 | 1,121 | -4 | -0.4% | 426,400 |
| 2012/07/19 | 1,121 | 1,130 | 1,112 | 1,125 | +19 | +1.7% | 345,200 |
| 2012/07/18 | 1,127 | 1,135 | 1,102 | 1,106 | -7 | -0.6% | 466,800 |
| 2012/07/17 | 1,160 | 1,162 | 1,112 | 1,113 | -44 | -3.8% | 554,800 |
| 2012/07/13 | 1,151 | 1,169 | 1,151 | 1,157 | -1 | -0.1% | 334,900 |
| 2012/07/12 | 1,178 | 1,192 | 1,153 | 1,158 | -16 | -1.4% | 359,700 |
| 2012/07/11 | 1,173 | 1,182 | 1,165 | 1,174 | -12 | -1% | 312,400 |
| 2012/07/10 | 1,207 | 1,219 | 1,185 | 1,186 | -20 | -1.7% | 314,600 |
| 2012/07/09 | 1,221 | 1,229 | 1,203 | 1,206 | -31 | -2.5% | 322,100 |
| 2012/07/06 | 1,248 | 1,255 | 1,228 | 1,237 | -11 | -0.9% | 210,600 |
| 2012/07/05 | 1,236 | 1,251 | 1,235 | 1,248 | +11 | +0.9% | 238,400 |
| 2012/07/04 | 1,254 | 1,256 | 1,233 | 1,237 | -2 | -0.2% | 340,000 |
| 2012/07/03 | 1,225 | 1,242 | 1,220 | 1,239 | +29 | +2.4% | 360,200 |
| 2012/07/02 | 1,238 | 1,243 | 1,208 | 1,210 | -16 | -1.3% | 353,400 |
| 2012/06/29 | 1,186 | 1,235 | 1,177 | 1,226 | +37 | +3.1% | 688,400 |
| 2012/06/28 | 1,172 | 1,190 | 1,172 | 1,189 | +31 | +2.7% | 390,900 |
| 2012/06/27 | 1,164 | 1,166 | 1,142 | 1,158 | -5 | -0.4% | 475,100 |
| 2012/06/26 | 1,169 | 1,190 | 1,157 | 1,163 | -19 | -1.6% | 718,500 |
| 2012/06/25 | 1,215 | 1,220 | 1,178 | 1,182 | -15 | -1.3% | 536,200 |
| 2012/06/22 | 1,193 | 1,200 | 1,183 | 1,197 | -1 | -0.1% | 629,000 |
| 2012/06/21 | 1,185 | 1,203 | 1,180 | 1,198 | +34 | +2.9% | 840,600 |
| 2012/06/20 | 1,147 | 1,167 | 1,147 | 1,164 | +38 | +3.4% | 766,500 |
| 2012/06/19 | 1,129 | 1,138 | 1,122 | 1,126 | -4 | -0.4% | 686,200 |
| 2012/06/18 | 1,113 | 1,131 | 1,109 | 1,130 | +43 | +4% | 536,800 |
| 2012/06/15 | 1,109 | 1,114 | 1,087 | 1,087 | -18 | -1.6% | 642,000 |
| 2012/06/14 | 1,104 | 1,109 | 1,087 | 1,105 | -4 | -0.4% | 503,300 |
| 2012/06/13 | 1,109 | 1,118 | 1,099 | 1,109 | -3 | -0.3% | 424,300 |
| 2012/06/12 | 1,112 | 1,119 | 1,093 | 1,112 | -25 | -2.2% | 643,800 |
| 2012/06/11 | 1,125 | 1,143 | 1,125 | 1,137 | +28 | +2.5% | 384,200 |
| 2012/06/08 | 1,126 | 1,133 | 1,102 | 1,109 | -12 | -1.1% | 856,100 |
| 2012/06/07 | 1,102 | 1,123 | 1,098 | 1,121 | +36 | +3.3% | 869,500 |
| 2012/06/06 | 1,071 | 1,092 | 1,059 | 1,085 | +15 | +1.4% | 468,000 |
| 2012/06/05 | 1,041 | 1,072 | 1,037 | 1,070 | +34 | +3.3% | 900,700 |
| 2012/06/04 | 1,019 | 1,043 | 1,019 | 1,036 | -13 | -1.2% | 584,600 |
| 2012/06/01 | 1,061 | 1,078 | 1,048 | 1,049 | -37 | -3.4% | 445,100 |
| 2012/05/31 | 1,080 | 1,088 | 1,057 | 1,086 | -18 | -1.6% | 861,000 |
| 2012/05/30 | 1,100 | 1,105 | 1,085 | 1,104 | -4 | -0.4% | 467,300 |
| 2012/05/29 | 1,094 | 1,110 | 1,082 | 1,108 | +7 | +0.6% | 544,300 |
| 2012/05/28 | 1,101 | 1,110 | 1,081 | 1,101 | -12 | -1.1% | 634,000 |
| 2012/05/25 | 1,138 | 1,139 | 1,106 | 1,113 | -8 | -0.7% | 341,900 |
| 2012/05/24 | 1,128 | 1,133 | 1,105 | 1,121 | -5 | -0.4% | 381,200 |
3101～
3150
件表示中 / 3676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 | 243,800円 | +5.8% | +16.9% | 2.63% | 11.69倍 | 0.74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 | 109,200円 | -3.8% | - | 4.58% | - | 0.45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 | 173,800円 | +31.6% | +68.4% | 2.07% | 12.14倍 | 2.21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 |
| ホトニクス | 112,200円 | +7.3% | -23.0% | 3.39% | 18.57倍 | 1.01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 | 830,700円 | +7.1% | +7.6% | 3.49% | 9.17倍 | 1.11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 |
市場注目の銘柄
チャート関連のコラム
