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 |
|---|---|---|---|---|---|---|---|
| 2011/03/02 | 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 |
| 2011/02/28 | 1,504 | 1,505 | 1,467 | 1,499 | -6 | -0.4% | 729,100 |
| 2011/02/25 | 1,505 | 1,510 | 1,487 | 1,505 | +28 | +1.9% | 1,192,000 |
| 2011/02/24 | 1,487 | 1,493 | 1,467 | 1,477 | -9 | -0.6% | 1,112,000 |
| 2011/02/23 | 1,451 | 1,503 | 1,450 | 1,486 | +33 | +2.3% | 1,173,600 |
| 2011/02/22 | 1,480 | 1,480 | 1,451 | 1,453 | -36 | -2.4% | 592,400 |
| 2011/02/21 | 1,493 | 1,493 | 1,477 | 1,489 | -6 | -0.4% | 451,300 |
| 2011/02/18 | 1,490 | 1,495 | 1,478 | 1,495 | +12 | +0.8% | 424,900 |
| 2011/02/17 | 1,483 | 1,489 | 1,473 | 1,483 | -1 | -0.1% | 588,700 |
| 2011/02/16 | 1,487 | 1,494 | 1,471 | 1,484 | -4 | -0.3% | 671,400 |
| 2011/02/15 | 1,497 | 1,500 | 1,479 | 1,488 | -2 | -0.1% | 633,100 |
| 2011/02/14 | 1,478 | 1,496 | 1,475 | 1,490 | +16 | +1.1% | 1,073,000 |
| 2011/02/10 | 1,424 | 1,478 | 1,422 | 1,474 | +53 | +3.7% | 1,854,400 |
| 2011/02/09 | 1,417 | 1,439 | 1,412 | 1,421 | +1 | +0.1% | 610,400 |
| 2011/02/08 | 1,417 | 1,427 | 1,412 | 1,420 | -1 | -0.1% | 759,400 |
| 2011/02/07 | 1,419 | 1,436 | 1,413 | 1,421 | +17 | +1.2% | 869,700 |
| 2011/02/04 | 1,418 | 1,422 | 1,397 | 1,404 | ±0 | ±0% | 776,000 |
| 2011/02/03 | 1,410 | 1,413 | 1,397 | 1,404 | -10 | -0.7% | 703,300 |
| 2011/02/02 | 1,431 | 1,432 | 1,410 | 1,414 | +2 | +0.1% | 1,173,400 |
| 2011/02/01 | 1,450 | 1,450 | 1,408 | 1,412 | -126 | -8.2% | 2,909,000 |
| 2011/01/31 | 1,546 | 1,550 | 1,521 | 1,538 | -14 | -0.9% | 386,300 |
| 2011/01/28 | 1,576 | 1,580 | 1,541 | 1,552 | ±0 | ±0% | 632,100 |
| 2011/01/27 | 1,545 | 1,553 | 1,532 | 1,552 | +21 | +1.4% | 416,900 |
| 2011/01/26 | 1,535 | 1,538 | 1,523 | 1,531 | -4 | -0.3% | 521,900 |
| 2011/01/25 | 1,533 | 1,542 | 1,524 | 1,535 | +22 | +1.5% | 402,200 |
| 2011/01/24 | 1,511 | 1,523 | 1,495 | 1,513 | +2 | +0.1% | 467,400 |
| 2011/01/21 | 1,540 | 1,543 | 1,504 | 1,511 | -27 | -1.8% | 496,200 |
| 2011/01/20 | 1,578 | 1,581 | 1,535 | 1,538 | -48 | -3% | 577,100 |
| 2011/01/19 | 1,595 | 1,595 | 1,578 | 1,586 | +5 | +0.3% | 301,000 |
| 2011/01/18 | 1,588 | 1,594 | 1,578 | 1,581 | ±0 | ±0% | 291,400 |
| 2011/01/17 | 1,613 | 1,619 | 1,577 | 1,581 | +1 | +0.1% | 350,000 |
| 2011/01/14 | 1,605 | 1,608 | 1,580 | 1,580 | -24 | -1.5% | 568,500 |
| 2011/01/13 | 1,589 | 1,609 | 1,585 | 1,604 | +29 | +1.8% | 965,200 |
| 2011/01/12 | 1,601 | 1,604 | 1,569 | 1,575 | -12 | -0.8% | 613,500 |
| 2011/01/11 | 1,593 | 1,597 | 1,573 | 1,587 | -6 | -0.4% | 954,200 |
| 2011/01/07 | 1,581 | 1,598 | 1,575 | 1,593 | +19 | +1.2% | 651,700 |
| 2011/01/06 | 1,580 | 1,582 | 1,566 | 1,574 | +8 | +0.5% | 488,200 |
| 2011/01/05 | 1,558 | 1,573 | 1,558 | 1,566 | +20 | +1.3% | 432,100 |
| 2011/01/04 | 1,550 | 1,559 | 1,525 | 1,546 | +29 | +1.9% | 719,200 |
| 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 |
3451～
3500
件表示中 / 3675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 | 254,700円 | +5.8% | +16.9% | 2.51% | 12.21倍 | 0.77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 |
| ＫＯＫＵＳＡＩ | 184,800円 | +31.6% | +68.4% | 1.95% | 12.91倍 | 2.35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 |
| ホトニクス | 121,700円 | +7.3% | -23.0% | 3.12% | 20.14倍 | 1.10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 | 860,900円 | +7.1% | +7.6% | 3.37% | 9.50倍 | 1.15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 | 177,900円 | +2.3% | -29.7% | 1.74% | 24.17倍 | 1.64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
