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 |
---|---|---|---|---|---|---|---|
2011/10/26 | 1,071 | 1,105 | 1,057 | 1,096 | +11 | +1% | 322,600 |
2011/10/25 | 1,130 | 1,130 | 1,084 | 1,085 | -35 | -3.1% | 494,000 |
2011/10/24 | 1,108 | 1,126 | 1,102 | 1,120 | +20 | +1.8% | 232,600 |
2011/10/21 | 1,089 | 1,107 | 1,086 | 1,100 | +13 | +1.2% | 174,700 |
2011/10/20 | 1,104 | 1,105 | 1,071 | 1,087 | -24 | -2.2% | 269,700 |
2011/10/19 | 1,126 | 1,131 | 1,107 | 1,111 | +3 | +0.3% | 271,000 |
2011/10/18 | 1,119 | 1,125 | 1,106 | 1,108 | -25 | -2.2% | 233,800 |
2011/10/17 | 1,134 | 1,138 | 1,122 | 1,133 | +28 | +2.5% | 154,800 |
2011/10/14 | 1,110 | 1,115 | 1,095 | 1,105 | -9 | -0.8% | 336,500 |
2011/10/13 | 1,115 | 1,129 | 1,107 | 1,114 | +23 | +2.1% | 454,800 |
2011/10/12 | 1,084 | 1,099 | 1,064 | 1,091 | -8 | -0.7% | 325,500 |
2011/10/11 | 1,092 | 1,110 | 1,089 | 1,099 | +26 | +2.4% | 397,100 |
2011/10/07 | 1,085 | 1,107 | 1,068 | 1,073 | +1 | +0.1% | 531,200 |
2011/10/06 | 1,070 | 1,088 | 1,064 | 1,072 | +23 | +2.2% | 454,800 |
2011/10/05 | 1,110 | 1,119 | 1,046 | 1,049 | -51 | -4.6% | 981,000 |
2011/10/04 | 1,116 | 1,119 | 1,084 | 1,100 | -34 | -3% | 639,400 |
2011/10/03 | 1,147 | 1,151 | 1,105 | 1,134 | -49 | -4.1% | 678,900 |
2011/09/30 | 1,214 | 1,214 | 1,172 | 1,183 | -30 | -2.5% | 799,800 |
2011/09/29 | 1,166 | 1,213 | 1,164 | 1,213 | +37 | +3.1% | 573,700 |
2011/09/28 | 1,148 | 1,190 | 1,141 | 1,176 | +33 | +2.9% | 832,800 |
2011/09/27 | 1,128 | 1,147 | 1,121 | 1,143 | +45 | +4.1% | 694,300 |
2011/09/26 | 1,128 | 1,128 | 1,081 | 1,098 | -8 | -0.7% | 1,001,100 |
2011/09/22 | 1,127 | 1,127 | 1,085 | 1,106 | -19 | -1.7% | 627,700 |
2011/09/21 | 1,115 | 1,130 | 1,106 | 1,125 | +9 | +0.8% | 349,600 |
2011/09/20 | 1,131 | 1,140 | 1,104 | 1,116 | -29 | -2.5% | 444,100 |
2011/09/16 | 1,105 | 1,149 | 1,098 | 1,145 | +51 | +4.7% | 572,900 |
2011/09/15 | 1,087 | 1,100 | 1,081 | 1,094 | +32 | +3% | 419,200 |
2011/09/14 | 1,082 | 1,096 | 1,059 | 1,062 | -23 | -2.1% | 333,900 |
2011/09/13 | 1,074 | 1,091 | 1,060 | 1,085 | +30 | +2.8% | 498,100 |
2011/09/12 | 1,048 | 1,055 | 1,038 | 1,055 | -21 | -2% | 347,800 |
2011/09/09 | 1,085 | 1,096 | 1,071 | 1,076 | -9 | -0.8% | 629,300 |
2011/09/08 | 1,086 | 1,099 | 1,074 | 1,085 | +11 | +1% | 553,400 |
2011/09/07 | 1,073 | 1,080 | 1,061 | 1,074 | +28 | +2.7% | 426,700 |
2011/09/06 | 1,075 | 1,081 | 1,041 | 1,046 | -30 | -2.8% | 524,300 |
2011/09/05 | 1,097 | 1,100 | 1,071 | 1,076 | -39 | -3.5% | 411,100 |
2011/09/02 | 1,106 | 1,125 | 1,106 | 1,115 | -9 | -0.8% | 429,100 |
2011/09/01 | 1,112 | 1,133 | 1,109 | 1,124 | +30 | +2.7% | 585,300 |
2011/08/31 | 1,090 | 1,107 | 1,085 | 1,094 | -2 | -0.2% | 476,100 |
2011/08/30 | 1,114 | 1,124 | 1,095 | 1,096 | +5 | +0.5% | 834,500 |
2011/08/29 | 1,086 | 1,104 | 1,070 | 1,091 | +2 | +0.2% | 806,900 |
2011/08/26 | 1,054 | 1,091 | 1,047 | 1,089 | +31 | +2.9% | 747,800 |
2011/08/25 | 1,051 | 1,077 | 1,036 | 1,058 | +29 | +2.8% | 1,228,900 |
2011/08/24 | 1,072 | 1,080 | 1,026 | 1,029 | -13 | -1.2% | 1,057,300 |
2011/08/23 | 1,031 | 1,049 | 1,027 | 1,042 | +17 | +1.7% | 713,500 |
2011/08/22 | 1,060 | 1,073 | 1,021 | 1,025 | -38 | -3.6% | 1,224,200 |
2011/08/19 | 1,076 | 1,092 | 1,060 | 1,063 | -56 | -5% | 1,048,200 |
2011/08/18 | 1,149 | 1,149 | 1,109 | 1,119 | -39 | -3.4% | 780,100 |
2011/08/17 | 1,172 | 1,172 | 1,146 | 1,158 | -22 | -1.9% | 488,500 |
2011/08/16 | 1,176 | 1,184 | 1,173 | 1,180 | +14 | +1.2% | 335,500 |
2011/08/15 | 1,169 | 1,171 | 1,157 | 1,166 | +23 | +2% | 381,200 |
3201~
3250
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