星和電機の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2002/08/22 | 950 | 960 | 930 | 955 | +25 | +2.7% | 17,000 |
| 2002/08/21 | 909 | 930 | 906 | 930 | +4 | +0.4% | 20,000 |
| 2002/08/20 | 950 | 950 | 921 | 926 | -14 | -1.5% | 23,000 |
| 2002/08/19 | 996 | 996 | 930 | 940 | -36 | -3.7% | 22,000 |
| 2002/08/16 | 930 | 979 | 903 | 976 | +46 | +4.9% | 93,000 |
| 2002/08/15 | 1,021 | 1,100 | 930 | 930 | -72 | -7.2% | 325,000 |
| 2002/08/14 | 948 | 1,002 | 943 | 1,002 | +100 | +11.1% | 242,000 |
| 2002/08/13 | 804 | 902 | 804 | 902 | +100 | +12.5% | 30,000 |
| 2002/08/12 | 830 | 830 | 802 | 802 | +2 | +0.3% | 20,000 |
| 2002/08/09 | 786 | 800 | 785 | 800 | ±0 | ±0% | 28,000 |
| 2002/08/08 | 840 | 840 | 785 | 800 | -32 | -3.8% | 59,000 |
| 2002/08/07 | 869 | 878 | 811 | 832 | -7 | -0.8% | 56,000 |
| 2002/08/06 | 769 | 850 | 755 | 839 | +9 | +1.1% | 156,000 |
| 2002/08/05 | 890 | 890 | 830 | 830 | -95 | -10.3% | 48,000 |
| 2002/08/02 | 995 | 999 | 911 | 925 | -80 | -8% | 72,000 |
| 2002/08/01 | 1,005 | 1,010 | 1,005 | 1,005 | -10 | -1% | 11,000 |
| 2002/07/31 | 1,003 | 1,015 | 1,002 | 1,015 | +5 | +0.5% | 16,000 |
| 2002/07/30 | 1,025 | 1,038 | 1,010 | 1,010 | +9 | +0.9% | 26,000 |
| 2002/07/29 | 1,021 | 1,021 | 1,001 | 1,001 | ±0 | ±0% | 19,000 |
| 2002/07/26 | 1,002 | 1,015 | 997 | 1,001 | ±0 | ±0% | 26,000 |
| 2002/07/25 | 1,024 | 1,033 | 1,001 | 1,001 | +5 | +0.5% | 33,000 |
| 2002/07/24 | 1,025 | 1,029 | 995 | 996 | -19 | -1.9% | 33,000 |
| 2002/07/23 | 992 | 1,037 | 984 | 1,015 | +15 | +1.5% | 59,000 |
| 2002/07/22 | 991 | 1,024 | 990 | 1,000 | -41 | -3.9% | 60,000 |
| 2002/07/19 | 1,052 | 1,060 | 1,027 | 1,041 | -39 | -3.6% | 25,000 |
| 2002/07/18 | 1,029 | 1,100 | 1,000 | 1,080 | +77 | +7.7% | 103,000 |
| 2002/07/17 | 1,029 | 1,100 | 990 | 1,003 | -59 | -5.6% | 154,000 |
| 2002/07/16 | 1,113 | 1,140 | 1,062 | 1,062 | -49 | -4.4% | 69,000 |
| 2002/07/15 | 1,150 | 1,150 | 1,099 | 1,111 | -56 | -4.8% | 104,000 |
| 2002/07/12 | 1,225 | 1,230 | 1,160 | 1,167 | -59 | -4.8% | 60,000 |
| 2002/07/11 | 1,249 | 1,250 | 1,220 | 1,226 | -44 | -3.5% | 46,000 |
| 2002/07/10 | 1,244 | 1,284 | 1,220 | 1,270 | +31 | +2.5% | 41,000 |
| 2002/07/09 | 1,223 | 1,244 | 1,180 | 1,239 | +9 | +0.7% | 81,000 |
| 2002/07/08 | 1,256 | 1,256 | 1,230 | 1,230 | -16 | -1.3% | 39,000 |
| 2002/07/05 | 1,265 | 1,266 | 1,245 | 1,246 | -19 | -1.5% | 51,000 |
| 2002/07/04 | 1,280 | 1,285 | 1,264 | 1,265 | -25 | -1.9% | 33,000 |
| 2002/07/03 | 1,280 | 1,298 | 1,265 | 1,290 | -6 | -0.5% | 50,000 |
| 2002/07/02 | 1,279 | 1,310 | 1,255 | 1,296 | +1 | +0.1% | 47,000 |
| 2002/07/01 | 1,340 | 1,350 | 1,293 | 1,295 | -65 | -4.8% | 92,000 |
| 2002/06/28 | 1,323 | 1,360 | 1,310 | 1,360 | +79 | +6.2% | 73,000 |
| 2002/06/27 | 1,236 | 1,320 | 1,236 | 1,281 | +31 | +2.5% | 46,000 |
| 2002/06/26 | 1,266 | 1,266 | 1,241 | 1,250 | -40 | -3.1% | 37,000 |
| 2002/06/25 | 1,268 | 1,344 | 1,265 | 1,290 | +2 | +0.2% | 70,000 |
| 2002/06/24 | 1,248 | 1,288 | 1,200 | 1,288 | +18 | +1.4% | 68,000 |
| 2002/06/21 | 1,294 | 1,320 | 1,260 | 1,270 | -28 | -2.2% | 45,000 |
| 2002/06/20 | 1,270 | 1,300 | 1,227 | 1,298 | -2 | -0.2% | 93,000 |
| 2002/06/19 | 1,385 | 1,385 | 1,281 | 1,300 | -62 | -4.6% | 115,000 |
| 2002/06/18 | 1,391 | 1,437 | 1,360 | 1,362 | -13 | -0.9% | 60,000 |
| 2002/06/17 | 1,460 | 1,490 | 1,370 | 1,375 | -65 | -4.5% | 220,000 |
| 2002/06/14 | 1,360 | 1,440 | 1,333 | 1,440 | +70 | +5.1% | 229,000 |
5451～
5500
件表示中 / 6836件
類似銘柄と比較する
現在ご覧いただいている「星和電」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 |
|---|---|---|---|---|---|---|---|---|
| 星和電 | 52,800円 | +7.3% | +33.7% | 3.41% | 6.45倍 | 0.42倍 |
|
プラント向け防爆照明首位。道路表示装置で官公需強い。ノイズ対策品や配線保護機材も育成 |
| 不二電機 | 113,000円 | +1.7% | -29.4% | 2.83% | 28.96倍 | 0.57倍 |
|
制御用開閉器で高シェア。電子応用機器に展開。電力向け多い。一部直販制。海外市場も狙う |
| テクノＨＲ | 33,900円 | +2.8% | -47.3% | 3.54% | 7.61倍 | 0.43倍 |
|
２１年４月事業会社移行。映像・ＩＴはレンズ技術の応用、ロボティクスはＦＡ強い。買収積極的 |
| 小野測 | 56,700円 | +8.3% | +61.8% | 5.29% | 3.78倍 | 0.39倍 |
|
デジタル計測機器大手。回転計、音響・振動計で首位。自動車業界向けが中心。アジアへ進出 |
| ミナトＨＤ | 84,400円 | +5.2% | -45.7% | 1.66% | 13.00倍 | 1.07倍 |
|
産業用メモリー、デバイスプログラマー、デジタル関連機器が柱。Ｍ＆Ａで事業規模拡大 |
市場注目の銘柄
チャート関連のコラム
