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 |
---|---|---|---|---|---|---|---|
2012/01/12 | 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 |
2011/12/19 | 1,078 | 1,096 | 1,074 | 1,082 | -2 | -0.2% | 326,200 |
2011/12/16 | 1,101 | 1,103 | 1,072 | 1,084 | -8 | -0.7% | 527,100 |
2011/12/15 | 1,124 | 1,131 | 1,091 | 1,092 | -39 | -3.4% | 462,400 |
2011/12/14 | 1,135 | 1,143 | 1,125 | 1,131 | -5 | -0.4% | 554,600 |
2011/12/13 | 1,131 | 1,141 | 1,116 | 1,136 | -13 | -1.1% | 372,400 |
2011/12/12 | 1,143 | 1,153 | 1,140 | 1,149 | +28 | +2.5% | 308,300 |
2011/12/09 | 1,129 | 1,135 | 1,116 | 1,121 | -10 | -0.9% | 598,200 |
2011/12/08 | 1,142 | 1,142 | 1,119 | 1,131 | -15 | -1.3% | 230,300 |
2011/12/07 | 1,138 | 1,151 | 1,132 | 1,146 | +23 | +2% | 396,600 |
2011/12/06 | 1,138 | 1,144 | 1,116 | 1,123 | -30 | -2.6% | 397,200 |
2011/12/05 | 1,168 | 1,168 | 1,137 | 1,153 | -25 | -2.1% | 526,800 |
2011/12/02 | 1,142 | 1,178 | 1,132 | 1,178 | +34 | +3% | 784,200 |
2011/12/01 | 1,148 | 1,160 | 1,135 | 1,144 | +35 | +3.2% | 558,600 |
2011/11/30 | 1,114 | 1,117 | 1,092 | 1,109 | -7 | -0.6% | 482,900 |
2011/11/29 | 1,092 | 1,117 | 1,079 | 1,116 | +39 | +3.6% | 652,600 |
2011/11/28 | 1,058 | 1,080 | 1,055 | 1,077 | +33 | +3.2% | 394,100 |
2011/11/25 | 1,048 | 1,057 | 1,035 | 1,044 | +11 | +1.1% | 526,700 |
2011/11/24 | 1,034 | 1,049 | 1,019 | 1,033 | -23 | -2.2% | 514,100 |
2011/11/22 | 1,028 | 1,056 | 1,025 | 1,056 | +29 | +2.8% | 773,000 |
2011/11/21 | 1,051 | 1,054 | 1,012 | 1,027 | +4 | +0.4% | 641,900 |
2011/11/18 | 1,013 | 1,029 | 1,007 | 1,023 | +10 | +1% | 559,100 |
2011/11/17 | 1,015 | 1,022 | 1,009 | 1,013 | -3 | -0.3% | 576,200 |
2011/11/16 | 1,033 | 1,040 | 1,012 | 1,016 | -13 | -1.3% | 237,600 |
2011/11/15 | 1,053 | 1,053 | 1,024 | 1,029 | -28 | -2.6% | 604,100 |
2011/11/14 | 1,052 | 1,072 | 1,050 | 1,057 | +11 | +1.1% | 447,400 |
2011/11/11 | 1,041 | 1,053 | 1,031 | 1,046 | +11 | +1.1% | 413,000 |
2011/11/10 | 1,054 | 1,054 | 1,000 | 1,035 | -63 | -5.7% | 1,191,300 |
2011/11/09 | 1,102 | 1,113 | 1,083 | 1,098 | +13 | +1.2% | 355,800 |
2011/11/08 | 1,110 | 1,113 | 1,084 | 1,085 | -35 | -3.1% | 382,100 |
2011/11/07 | 1,123 | 1,124 | 1,103 | 1,120 | -11 | -1% | 262,200 |
2011/11/04 | 1,115 | 1,133 | 1,111 | 1,131 | +34 | +3.1% | 233,600 |
2011/11/02 | 1,110 | 1,114 | 1,095 | 1,097 | -32 | -2.8% | 407,200 |
2011/11/01 | 1,152 | 1,155 | 1,124 | 1,129 | -35 | -3% | 594,300 |
2011/10/31 | 1,145 | 1,194 | 1,131 | 1,164 | +68 | +6.2% | 1,691,200 |
2011/10/28 | 1,136 | 1,140 | 1,093 | 1,096 | -20 | -1.8% | 487,500 |
2011/10/27 | 1,097 | 1,123 | 1,080 | 1,116 | +20 | +1.8% | 265,300 |
3151~
3200
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