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 |
|---|---|---|---|---|---|---|---|
| 2010/09/29 | 1,348 | 1,372 | 1,343 | 1,352 | +9 | +0.7% | 1,046,800 |
| 2010/09/28 | 1,386 | 1,392 | 1,335 | 1,343 | -53 | -3.8% | 1,318,500 |
| 2010/09/27 | 1,381 | 1,396 | 1,369 | 1,396 | +37 | +2.7% | 697,000 |
| 2010/09/24 | 1,358 | 1,386 | 1,342 | 1,359 | -28 | -2% | 1,026,400 |
| 2010/09/22 | 1,416 | 1,416 | 1,387 | 1,387 | -39 | -2.7% | 608,700 |
| 2010/09/21 | 1,451 | 1,456 | 1,424 | 1,426 | -8 | -0.6% | 434,600 |
| 2010/09/17 | 1,424 | 1,453 | 1,422 | 1,434 | +29 | +2.1% | 677,700 |
| 2010/09/16 | 1,432 | 1,435 | 1,385 | 1,405 | -12 | -0.8% | 725,100 |
| 2010/09/15 | 1,379 | 1,432 | 1,361 | 1,417 | +39 | +2.8% | 640,600 |
| 2010/09/14 | 1,383 | 1,394 | 1,370 | 1,378 | -4 | -0.3% | 464,300 |
| 2010/09/13 | 1,390 | 1,398 | 1,371 | 1,382 | +5 | +0.4% | 416,000 |
| 2010/09/10 | 1,380 | 1,391 | 1,361 | 1,377 | +13 | +1% | 849,600 |
| 2010/09/09 | 1,348 | 1,377 | 1,348 | 1,364 | +41 | +3.1% | 669,900 |
| 2010/09/08 | 1,331 | 1,341 | 1,309 | 1,323 | -45 | -3.3% | 559,100 |
| 2010/09/07 | 1,366 | 1,398 | 1,362 | 1,368 | -19 | -1.4% | 532,000 |
| 2010/09/06 | 1,356 | 1,390 | 1,355 | 1,387 | +54 | +4.1% | 957,100 |
| 2010/09/03 | 1,345 | 1,345 | 1,314 | 1,333 | +2 | +0.2% | 772,100 |
| 2010/09/02 | 1,328 | 1,336 | 1,311 | 1,331 | +42 | +3.3% | 724,200 |
| 2010/09/01 | 1,301 | 1,305 | 1,269 | 1,289 | -7 | -0.5% | 1,072,100 |
| 2010/08/31 | 1,298 | 1,309 | 1,287 | 1,296 | -30 | -2.3% | 1,029,600 |
| 2010/08/30 | 1,335 | 1,356 | 1,318 | 1,326 | +25 | +1.9% | 1,102,000 |
| 2010/08/27 | 1,242 | 1,309 | 1,236 | 1,301 | +42 | +3.3% | 1,102,600 |
| 2010/08/26 | 1,252 | 1,266 | 1,236 | 1,259 | +10 | +0.8% | 786,100 |
| 2010/08/25 | 1,225 | 1,257 | 1,215 | 1,249 | +6 | +0.5% | 1,525,000 |
| 2010/08/24 | 1,242 | 1,252 | 1,236 | 1,243 | -28 | -2.2% | 1,062,700 |
| 2010/08/23 | 1,283 | 1,283 | 1,256 | 1,271 | -12 | -0.9% | 792,000 |
| 2010/08/20 | 1,288 | 1,297 | 1,277 | 1,283 | -34 | -2.6% | 825,200 |
| 2010/08/19 | 1,305 | 1,318 | 1,295 | 1,317 | +17 | +1.3% | 1,147,100 |
| 2010/08/18 | 1,306 | 1,315 | 1,288 | 1,300 | +17 | +1.3% | 1,302,400 |
| 2010/08/17 | 1,300 | 1,300 | 1,271 | 1,283 | -36 | -2.7% | 1,875,100 |
| 2010/08/16 | 1,341 | 1,342 | 1,315 | 1,319 | -39 | -2.9% | 855,000 |
| 2010/08/13 | 1,367 | 1,375 | 1,342 | 1,358 | -9 | -0.7% | 1,041,900 |
| 2010/08/12 | 1,338 | 1,367 | 1,324 | 1,367 | -11 | -0.8% | 943,100 |
| 2010/08/11 | 1,415 | 1,418 | 1,374 | 1,378 | -54 | -3.8% | 1,009,900 |
| 2010/08/10 | 1,451 | 1,470 | 1,421 | 1,432 | -10 | -0.7% | 1,178,400 |
| 2010/08/09 | 1,414 | 1,449 | 1,410 | 1,442 | +22 | +1.5% | 896,900 |
| 2010/08/06 | 1,430 | 1,430 | 1,352 | 1,420 | -13 | -0.9% | 1,682,000 |
| 2010/08/05 | 1,456 | 1,465 | 1,425 | 1,433 | +3 | +0.2% | 540,900 |
| 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 |
3551～
3600
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
