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 |
|---|---|---|---|---|---|---|---|
| 2011/08/11 | 1,163 | 1,174 | 1,150 | 1,170 | -37 | -3.1% | 1,190,500 |
| 2011/08/10 | 1,221 | 1,229 | 1,197 | 1,207 | +10 | +0.8% | 715,100 |
| 2011/08/09 | 1,173 | 1,197 | 1,149 | 1,197 | -6 | -0.5% | 1,120,400 |
| 2011/08/08 | 1,207 | 1,219 | 1,196 | 1,203 | -29 | -2.4% | 728,800 |
| 2011/08/05 | 1,218 | 1,232 | 1,209 | 1,232 | -31 | -2.5% | 987,600 |
| 2011/08/04 | 1,275 | 1,283 | 1,255 | 1,263 | -20 | -1.6% | 1,229,300 |
| 2011/08/03 | 1,282 | 1,288 | 1,271 | 1,283 | -29 | -2.2% | 671,100 |
| 2011/08/02 | 1,327 | 1,329 | 1,302 | 1,312 | -28 | -2.1% | 813,800 |
| 2011/08/01 | 1,325 | 1,347 | 1,310 | 1,340 | +28 | +2.1% | 614,200 |
| 2011/07/29 | 1,326 | 1,327 | 1,305 | 1,312 | -19 | -1.4% | 527,300 |
| 2011/07/28 | 1,330 | 1,336 | 1,325 | 1,331 | -16 | -1.2% | 506,600 |
| 2011/07/27 | 1,361 | 1,361 | 1,340 | 1,347 | -21 | -1.5% | 476,100 |
| 2011/07/26 | 1,375 | 1,375 | 1,365 | 1,368 | +1 | +0.1% | 345,600 |
| 2011/07/25 | 1,376 | 1,377 | 1,360 | 1,367 | -5 | -0.4% | 521,200 |
| 2011/07/22 | 1,370 | 1,375 | 1,362 | 1,372 | +11 | +0.8% | 285,400 |
| 2011/07/21 | 1,351 | 1,365 | 1,349 | 1,361 | -3 | -0.2% | 551,800 |
| 2011/07/20 | 1,367 | 1,384 | 1,358 | 1,364 | +10 | +0.7% | 635,200 |
| 2011/07/19 | 1,362 | 1,365 | 1,343 | 1,354 | -12 | -0.9% | 490,900 |
| 2011/07/15 | 1,365 | 1,378 | 1,360 | 1,366 | -5 | -0.4% | 623,300 |
| 2011/07/14 | 1,371 | 1,385 | 1,364 | 1,371 | -1 | -0.1% | 497,500 |
| 2011/07/13 | 1,365 | 1,377 | 1,359 | 1,372 | -2 | -0.1% | 455,900 |
| 2011/07/12 | 1,376 | 1,381 | 1,360 | 1,374 | -22 | -1.6% | 604,900 |
| 2011/07/11 | 1,387 | 1,399 | 1,383 | 1,396 | -13 | -0.9% | 590,200 |
| 2011/07/08 | 1,402 | 1,415 | 1,401 | 1,409 | +17 | +1.2% | 782,900 |
| 2011/07/07 | 1,408 | 1,409 | 1,381 | 1,392 | -34 | -2.4% | 1,221,300 |
| 2011/07/06 | 1,428 | 1,428 | 1,410 | 1,426 | +11 | +0.8% | 890,100 |
| 2011/07/05 | 1,402 | 1,424 | 1,399 | 1,415 | +13 | +0.9% | 800,500 |
| 2011/07/04 | 1,410 | 1,428 | 1,400 | 1,402 | -4 | -0.3% | 399,900 |
| 2011/07/01 | 1,410 | 1,429 | 1,400 | 1,406 | +1 | +0.1% | 410,200 |
| 2011/06/30 | 1,408 | 1,408 | 1,387 | 1,405 | +13 | +0.9% | 689,900 |
| 2011/06/29 | 1,400 | 1,404 | 1,373 | 1,392 | +5 | +0.4% | 769,200 |
| 2011/06/28 | 1,386 | 1,400 | 1,381 | 1,387 | +14 | +1% | 392,200 |
| 2011/06/27 | 1,381 | 1,388 | 1,369 | 1,373 | -16 | -1.2% | 504,000 |
| 2011/06/24 | 1,382 | 1,400 | 1,379 | 1,389 | +15 | +1.1% | 365,000 |
| 2011/06/23 | 1,362 | 1,383 | 1,355 | 1,374 | -7 | -0.5% | 1,027,900 |
| 2011/06/22 | 1,393 | 1,407 | 1,379 | 1,381 | -8 | -0.6% | 2,287,200 |
| 2011/06/21 | 1,355 | 1,412 | 1,353 | 1,389 | +86 | +6.6% | 2,905,600 |
| 2011/06/20 | 1,325 | 1,329 | 1,299 | 1,303 | -15 | -1.1% | 807,300 |
| 2011/06/17 | 1,330 | 1,339 | 1,309 | 1,318 | -4 | -0.3% | 535,900 |
| 2011/06/16 | 1,327 | 1,339 | 1,314 | 1,322 | -12 | -0.9% | 570,500 |
| 2011/06/15 | 1,336 | 1,342 | 1,321 | 1,334 | -1 | -0.1% | 620,600 |
| 2011/06/14 | 1,312 | 1,337 | 1,307 | 1,335 | +24 | +1.8% | 500,700 |
| 2011/06/13 | 1,300 | 1,315 | 1,295 | 1,311 | -12 | -0.9% | 539,000 |
| 2011/06/10 | 1,320 | 1,344 | 1,319 | 1,323 | +3 | +0.2% | 879,400 |
| 2011/06/09 | 1,323 | 1,326 | 1,314 | 1,320 | -3 | -0.2% | 490,100 |
| 2011/06/08 | 1,330 | 1,338 | 1,311 | 1,323 | -5 | -0.4% | 667,100 |
| 2011/06/07 | 1,310 | 1,330 | 1,301 | 1,328 | +15 | +1.1% | 727,400 |
| 2011/06/06 | 1,325 | 1,325 | 1,306 | 1,313 | -11 | -0.8% | 489,400 |
| 2011/06/03 | 1,322 | 1,327 | 1,314 | 1,324 | -8 | -0.6% | 641,500 |
| 2011/06/02 | 1,325 | 1,336 | 1,300 | 1,332 | -3 | -0.2% | 659,800 |
3251～
3300
件表示中 / 3585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 | 260,100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 | 141,800円 | -3.8% | - | 3.53% | - | 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 | 221,900円 | +31.6% | +68.4% | 1.62% | 15.41倍 | 2.81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 | 237,100円 | -9.6% | -27.3% | 2.11% | 21.81倍 | 3.09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 | 217,600円 | +2.3% | -29.7% | 1.42% | 30.08倍 | 2.05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
