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 |
|---|---|---|---|---|---|---|---|
| 2010/12/30 | 1,541 | 1,541 | 1,515 | 1,517 | -23 | -1.5% | 363,700 |
| 2010/12/29 | 1,549 | 1,549 | 1,530 | 1,540 | -10 | -0.6% | 248,000 |
| 2010/12/28 | 1,550 | 1,555 | 1,540 | 1,550 | +4 | +0.3% | 188,400 |
| 2010/12/27 | 1,549 | 1,551 | 1,535 | 1,546 | +7 | +0.5% | 213,500 |
| 2010/12/24 | 1,542 | 1,547 | 1,529 | 1,539 | -4 | -0.3% | 432,500 |
| 2010/12/22 | 1,568 | 1,576 | 1,536 | 1,543 | -36 | -2.3% | 750,700 |
| 2010/12/21 | 1,573 | 1,588 | 1,570 | 1,579 | +8 | +0.5% | 480,200 |
| 2010/12/20 | 1,573 | 1,583 | 1,563 | 1,571 | +8 | +0.5% | 506,700 |
| 2010/12/17 | 1,584 | 1,594 | 1,559 | 1,563 | -5 | -0.3% | 530,600 |
| 2010/12/16 | 1,525 | 1,577 | 1,521 | 1,568 | +35 | +2.3% | 1,150,200 |
| 2010/12/15 | 1,512 | 1,541 | 1,504 | 1,533 | +41 | +2.7% | 1,439,300 |
| 2010/12/14 | 1,519 | 1,527 | 1,485 | 1,492 | -35 | -2.3% | 1,010,400 |
| 2010/12/13 | 1,497 | 1,527 | 1,497 | 1,527 | +25 | +1.7% | 253,000 |
| 2010/12/10 | 1,520 | 1,533 | 1,500 | 1,502 | -30 | -2% | 666,800 |
| 2010/12/09 | 1,529 | 1,547 | 1,529 | 1,532 | -9 | -0.6% | 338,900 |
| 2010/12/08 | 1,503 | 1,541 | 1,502 | 1,541 | +27 | +1.8% | 656,200 |
| 2010/12/07 | 1,507 | 1,516 | 1,494 | 1,514 | -6 | -0.4% | 515,900 |
| 2010/12/06 | 1,511 | 1,526 | 1,496 | 1,520 | -5 | -0.3% | 624,400 |
| 2010/12/03 | 1,563 | 1,563 | 1,518 | 1,525 | -12 | -0.8% | 490,000 |
| 2010/12/02 | 1,545 | 1,548 | 1,519 | 1,537 | +45 | +3% | 413,200 |
| 2010/12/01 | 1,480 | 1,492 | 1,471 | 1,492 | -4 | -0.3% | 596,000 |
| 2010/11/30 | 1,534 | 1,534 | 1,496 | 1,496 | -40 | -2.6% | 526,400 |
| 2010/11/29 | 1,524 | 1,540 | 1,513 | 1,536 | +6 | +0.4% | 550,900 |
| 2010/11/26 | 1,558 | 1,565 | 1,528 | 1,530 | -11 | -0.7% | 345,800 |
| 2010/11/25 | 1,524 | 1,561 | 1,516 | 1,541 | +24 | +1.6% | 529,800 |
| 2010/11/24 | 1,518 | 1,530 | 1,511 | 1,517 | -41 | -2.6% | 778,900 |
| 2010/11/22 | 1,500 | 1,563 | 1,494 | 1,558 | +63 | +4.2% | 1,031,800 |
| 2010/11/19 | 1,528 | 1,530 | 1,491 | 1,495 | -13 | -0.9% | 465,800 |
| 2010/11/18 | 1,475 | 1,510 | 1,467 | 1,508 | +28 | +1.9% | 548,900 |
| 2010/11/17 | 1,465 | 1,480 | 1,453 | 1,480 | +7 | +0.5% | 634,400 |
| 2010/11/16 | 1,481 | 1,497 | 1,470 | 1,473 | ±0 | ±0% | 518,400 |
| 2010/11/15 | 1,455 | 1,507 | 1,437 | 1,473 | +48 | +3.4% | 1,432,300 |
| 2010/11/12 | 1,438 | 1,458 | 1,418 | 1,425 | -28 | -1.9% | 561,400 |
| 2010/11/11 | 1,400 | 1,454 | 1,398 | 1,453 | +44 | +3.1% | 935,600 |
| 2010/11/10 | 1,395 | 1,410 | 1,381 | 1,409 | +14 | +1% | 604,900 |
| 2010/11/09 | 1,385 | 1,408 | 1,385 | 1,395 | -9 | -0.6% | 487,000 |
| 2010/11/08 | 1,407 | 1,409 | 1,388 | 1,404 | +14 | +1% | 312,200 |
| 2010/11/05 | 1,375 | 1,399 | 1,367 | 1,390 | +41 | +3% | 562,500 |
| 2010/11/04 | 1,349 | 1,359 | 1,343 | 1,349 | +30 | +2.3% | 425,400 |
| 2010/11/02 | 1,319 | 1,326 | 1,308 | 1,319 | -10 | -0.8% | 435,700 |
| 2010/11/01 | 1,336 | 1,349 | 1,321 | 1,329 | -22 | -1.6% | 658,900 |
| 2010/10/29 | 1,377 | 1,387 | 1,340 | 1,351 | -26 | -1.9% | 858,000 |
| 2010/10/28 | 1,390 | 1,397 | 1,375 | 1,377 | -28 | -2% | 677,700 |
| 2010/10/27 | 1,381 | 1,409 | 1,365 | 1,405 | +42 | +3.1% | 934,400 |
| 2010/10/26 | 1,366 | 1,382 | 1,357 | 1,363 | -17 | -1.2% | 478,500 |
| 2010/10/25 | 1,399 | 1,399 | 1,371 | 1,380 | -9 | -0.6% | 446,800 |
| 2010/10/22 | 1,372 | 1,398 | 1,364 | 1,389 | +10 | +0.7% | 524,500 |
| 2010/10/21 | 1,375 | 1,386 | 1,348 | 1,379 | -1 | -0.1% | 718,100 |
| 2010/10/20 | 1,356 | 1,388 | 1,334 | 1,380 | +6 | +0.4% | 938,900 |
| 2010/10/19 | 1,340 | 1,377 | 1,331 | 1,374 | +21 | +1.6% | 862,900 |
3401～
3450
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 | 256,800円 | +5.8% | +16.9% | 2.49% | 12.82倍 | 0.81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 | 144,600円 | -3.8% | - | 3.46% | - | 0.59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 | 219,500円 | +31.6% | +68.4% | 1.64% | 15.24倍 | 2.78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 | 235,800円 | -9.6% | -27.3% | 2.12% | 21.69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 | 217,400円 | +2.3% | -29.7% | 1.43% | 30.05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
