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 |
|---|---|---|---|---|---|---|---|
| 2010/08/04 | 1,464 | 1,467 | 1,425 | 1,430 | -34 | -2.3% | 725,400 |
| 2010/08/03 | 1,493 | 1,497 | 1,457 | 1,464 | -6 | -0.4% | 806,300 |
| 2010/08/02 | 1,486 | 1,498 | 1,469 | 1,470 | -27 | -1.8% | 754,200 |
| 2010/07/30 | 1,500 | 1,508 | 1,480 | 1,497 | +25 | +1.7% | 1,346,500 |
| 2010/07/29 | 1,464 | 1,491 | 1,453 | 1,472 | -13 | -0.9% | 486,100 |
| 2010/07/28 | 1,463 | 1,493 | 1,461 | 1,485 | +52 | +3.6% | 724,500 |
| 2010/07/27 | 1,437 | 1,457 | 1,428 | 1,433 | -15 | -1% | 556,400 |
| 2010/07/26 | 1,462 | 1,469 | 1,447 | 1,448 | +11 | +0.8% | 599,700 |
| 2010/07/23 | 1,475 | 1,475 | 1,429 | 1,437 | +22 | +1.6% | 1,191,600 |
| 2010/07/22 | 1,461 | 1,468 | 1,412 | 1,415 | -67 | -4.5% | 949,600 |
| 2010/07/21 | 1,520 | 1,524 | 1,477 | 1,482 | -20 | -1.3% | 678,000 |
| 2010/07/20 | 1,473 | 1,518 | 1,473 | 1,502 | -11 | -0.7% | 496,200 |
| 2010/07/16 | 1,579 | 1,581 | 1,505 | 1,513 | -65 | -4.1% | 675,400 |
| 2010/07/15 | 1,580 | 1,589 | 1,570 | 1,578 | -17 | -1.1% | 409,300 |
| 2010/07/14 | 1,603 | 1,610 | 1,589 | 1,595 | +32 | +2% | 338,200 |
| 2010/07/13 | 1,553 | 1,580 | 1,550 | 1,563 | +14 | +0.9% | 516,200 |
| 2010/07/12 | 1,542 | 1,577 | 1,534 | 1,549 | +5 | +0.3% | 335,300 |
| 2010/07/09 | 1,550 | 1,554 | 1,525 | 1,544 | ±0 | ±0% | 403,200 |
| 2010/07/08 | 1,549 | 1,553 | 1,527 | 1,544 | +35 | +2.3% | 476,700 |
| 2010/07/07 | 1,510 | 1,518 | 1,487 | 1,509 | +8 | +0.5% | 585,200 |
| 2010/07/06 | 1,453 | 1,505 | 1,452 | 1,501 | +25 | +1.7% | 392,100 |
| 2010/07/05 | 1,480 | 1,487 | 1,471 | 1,476 | -7 | -0.5% | 418,400 |
| 2010/07/02 | 1,463 | 1,485 | 1,456 | 1,483 | +15 | +1% | 566,500 |
| 2010/07/01 | 1,459 | 1,488 | 1,452 | 1,468 | -15 | -1% | 553,500 |
| 2010/06/30 | 1,476 | 1,490 | 1,467 | 1,483 | -26 | -1.7% | 821,500 |
| 2010/06/29 | 1,574 | 1,578 | 1,488 | 1,509 | -57 | -3.6% | 827,900 |
| 2010/06/28 | 1,597 | 1,601 | 1,560 | 1,566 | -35 | -2.2% | 586,000 |
| 2010/06/25 | 1,616 | 1,616 | 1,592 | 1,601 | -16 | -1% | 626,300 |
| 2010/06/24 | 1,602 | 1,631 | 1,598 | 1,617 | +5 | +0.3% | 401,800 |
| 2010/06/23 | 1,600 | 1,621 | 1,594 | 1,612 | -23 | -1.4% | 488,900 |
| 2010/06/22 | 1,651 | 1,656 | 1,632 | 1,635 | -29 | -1.7% | 611,500 |
| 2010/06/21 | 1,661 | 1,684 | 1,657 | 1,664 | +11 | +0.7% | 545,100 |
| 2010/06/18 | 1,644 | 1,655 | 1,629 | 1,653 | +31 | +1.9% | 756,200 |
| 2010/06/17 | 1,633 | 1,637 | 1,607 | 1,622 | -14 | -0.9% | 867,800 |
| 2010/06/16 | 1,655 | 1,660 | 1,623 | 1,636 | -18 | -1.1% | 1,248,600 |
| 2010/06/15 | 1,637 | 1,666 | 1,632 | 1,654 | +9 | +0.5% | 458,300 |
| 2010/06/14 | 1,639 | 1,648 | 1,635 | 1,645 | +25 | +1.5% | 262,800 |
| 2010/06/11 | 1,636 | 1,636 | 1,615 | 1,620 | +22 | +1.4% | 413,100 |
| 2010/06/10 | 1,592 | 1,600 | 1,575 | 1,598 | +1 | +0.1% | 422,400 |
| 2010/06/09 | 1,596 | 1,617 | 1,580 | 1,597 | +1 | +0.1% | 941,600 |
| 2010/06/08 | 1,592 | 1,623 | 1,589 | 1,596 | -16 | -1% | 870,600 |
| 2010/06/07 | 1,637 | 1,640 | 1,600 | 1,612 | -65 | -3.9% | 534,200 |
| 2010/06/04 | 1,657 | 1,692 | 1,657 | 1,677 | -2 | -0.1% | 870,100 |
| 2010/06/03 | 1,674 | 1,696 | 1,656 | 1,679 | +45 | +2.8% | 1,198,800 |
| 2010/06/02 | 1,638 | 1,692 | 1,623 | 1,634 | -35 | -2.1% | 1,032,900 |
| 2010/06/01 | 1,690 | 1,700 | 1,666 | 1,669 | -5 | -0.3% | 693,600 |
| 2010/05/31 | 1,669 | 1,708 | 1,662 | 1,674 | -15 | -0.9% | 546,200 |
| 2010/05/28 | 1,715 | 1,719 | 1,662 | 1,689 | +14 | +0.8% | 876,600 |
| 2010/05/27 | 1,617 | 1,677 | 1,613 | 1,675 | +35 | +2.1% | 812,900 |
| 2010/05/26 | 1,660 | 1,672 | 1,610 | 1,640 | -23 | -1.4% | 1,078,500 |
3501～
3550
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
