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 |
|---|---|---|---|---|---|---|---|
| 2011/05/16 | 1,287 | 1,297 | 1,268 | 1,284 | -33 | -2.5% | 809,100 |
| 2011/05/13 | 1,325 | 1,333 | 1,297 | 1,317 | -10 | -0.8% | 697,800 |
| 2011/05/12 | 1,315 | 1,339 | 1,308 | 1,327 | -4 | -0.3% | 758,500 |
| 2011/05/11 | 1,336 | 1,344 | 1,329 | 1,331 | +10 | +0.8% | 463,800 |
| 2011/05/10 | 1,332 | 1,343 | 1,305 | 1,321 | -15 | -1.1% | 833,800 |
| 2011/05/09 | 1,362 | 1,367 | 1,330 | 1,336 | -20 | -1.5% | 531,900 |
| 2011/05/06 | 1,390 | 1,410 | 1,351 | 1,356 | -50 | -3.6% | 747,700 |
| 2011/05/02 | 1,390 | 1,411 | 1,379 | 1,406 | +49 | +3.6% | 551,500 |
| 2011/04/28 | 1,345 | 1,363 | 1,332 | 1,357 | +13 | +1% | 534,000 |
| 2011/04/27 | 1,338 | 1,354 | 1,333 | 1,344 | +7 | +0.5% | 436,600 |
| 2011/04/26 | 1,364 | 1,365 | 1,337 | 1,337 | -21 | -1.5% | 537,600 |
| 2011/04/25 | 1,382 | 1,382 | 1,338 | 1,358 | -7 | -0.5% | 726,400 |
| 2011/04/22 | 1,320 | 1,373 | 1,317 | 1,365 | +35 | +2.6% | 623,500 |
| 2011/04/21 | 1,314 | 1,333 | 1,305 | 1,330 | +33 | +2.5% | 437,600 |
| 2011/04/20 | 1,305 | 1,319 | 1,292 | 1,297 | +8 | +0.6% | 524,700 |
| 2011/04/19 | 1,288 | 1,298 | 1,281 | 1,289 | -20 | -1.5% | 710,100 |
| 2011/04/18 | 1,302 | 1,324 | 1,293 | 1,309 | +28 | +2.2% | 1,130,100 |
| 2011/04/15 | 1,279 | 1,311 | 1,266 | 1,281 | +7 | +0.5% | 1,453,400 |
| 2011/04/14 | 1,246 | 1,283 | 1,237 | 1,274 | +11 | +0.9% | 834,500 |
| 2011/04/13 | 1,250 | 1,275 | 1,250 | 1,263 | +13 | +1% | 492,900 |
| 2011/04/12 | 1,251 | 1,259 | 1,240 | 1,250 | -16 | -1.3% | 656,900 |
| 2011/04/11 | 1,260 | 1,288 | 1,255 | 1,266 | -10 | -0.8% | 547,500 |
| 2011/04/08 | 1,247 | 1,278 | 1,243 | 1,276 | +19 | +1.5% | 811,800 |
| 2011/04/07 | 1,240 | 1,259 | 1,240 | 1,257 | +18 | +1.5% | 628,300 |
| 2011/04/06 | 1,250 | 1,257 | 1,231 | 1,239 | -9 | -0.7% | 610,800 |
| 2011/04/05 | 1,285 | 1,292 | 1,230 | 1,248 | -36 | -2.8% | 796,200 |
| 2011/04/04 | 1,318 | 1,318 | 1,281 | 1,284 | -41 | -3.1% | 1,116,000 |
| 2011/04/01 | 1,374 | 1,374 | 1,322 | 1,325 | -50 | -3.6% | 652,900 |
| 2011/03/31 | 1,346 | 1,375 | 1,340 | 1,375 | +23 | +1.7% | 793,800 |
| 2011/03/30 | 1,307 | 1,352 | 1,297 | 1,352 | +45 | +3.4% | 673,000 |
| 2011/03/29 | 1,295 | 1,327 | 1,292 | 1,307 | ±0 | ±0% | 813,900 |
| 2011/03/28 | 1,305 | 1,320 | 1,290 | 1,307 | -4 | -0.3% | 644,300 |
| 2011/03/25 | 1,339 | 1,340 | 1,295 | 1,311 | +2 | +0.2% | 611,900 |
| 2011/03/24 | 1,320 | 1,322 | 1,291 | 1,309 | -6 | -0.5% | 1,046,600 |
| 2011/03/23 | 1,365 | 1,365 | 1,308 | 1,315 | -80 | -5.7% | 1,459,100 |
| 2011/03/22 | 1,369 | 1,402 | 1,357 | 1,395 | +56 | +4.2% | 1,024,900 |
| 2011/03/18 | 1,318 | 1,350 | 1,311 | 1,339 | +51 | +4% | 854,700 |
| 2011/03/17 | 1,200 | 1,298 | 1,188 | 1,288 | +26 | +2.1% | 1,059,900 |
| 2011/03/16 | 1,249 | 1,277 | 1,213 | 1,262 | +4 | +0.3% | 2,876,000 |
| 2011/03/15 | 1,194 | 1,258 | 1,044 | 1,258 | +16 | +1.3% | 2,952,800 |
| 2011/03/14 | 1,088 | 1,278 | 1,088 | 1,242 | -146 | -10.5% | 1,408,900 |
| 2011/03/11 | 1,397 | 1,404 | 1,386 | 1,388 | -38 | -2.7% | 994,400 |
| 2011/03/10 | 1,440 | 1,440 | 1,413 | 1,426 | -21 | -1.5% | 422,500 |
| 2011/03/09 | 1,455 | 1,465 | 1,443 | 1,447 | +2 | +0.1% | 422,200 |
| 2011/03/08 | 1,454 | 1,465 | 1,440 | 1,445 | -25 | -1.7% | 553,900 |
| 2011/03/07 | 1,495 | 1,495 | 1,462 | 1,470 | -27 | -1.8% | 324,700 |
| 2011/03/04 | 1,496 | 1,506 | 1,489 | 1,497 | +11 | +0.7% | 385,200 |
| 2011/03/03 | 1,472 | 1,487 | 1,471 | 1,486 | +8 | +0.5% | 376,300 |
| 2011/03/02 | 1,495 | 1,498 | 1,475 | 1,478 | -30 | -2% | 442,100 |
| 2011/03/01 | 1,500 | 1,509 | 1,488 | 1,508 | +9 | +0.6% | 623,600 |
3401～
3450
件表示中 / 3673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 | 259,800円 | +5.8% | +16.9% | 2.46% | 12.46倍 | 0.79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 | 122,400円 | -3.8% | - | 4.08% | - | 0.50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 |
| ホトニクス | 135,700円 | +7.3% | -23.0% | 2.80% | 22.46倍 | 1.22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 | 885,400円 | +7.1% | +7.6% | 3.28% | 9.77倍 | 1.18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 | 187,700円 | +2.3% | -29.7% | 1.65% | 25.51倍 | 1.74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
