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 |
|---|---|---|---|---|---|---|---|
| 2002/06/13 | 1,422 | 1,433 | 1,352 | 1,370 | -60 | -4.2% | 184,000 |
| 2002/06/12 | 1,461 | 1,500 | 1,420 | 1,430 | -81 | -5.4% | 188,000 |
| 2002/06/11 | 1,555 | 1,555 | 1,509 | 1,511 | -37 | -2.4% | 167,000 |
| 2002/06/10 | 1,540 | 1,570 | 1,511 | 1,548 | +62 | +4.2% | 375,000 |
| 2002/06/07 | 1,470 | 1,582 | 1,470 | 1,486 | -44 | -2.9% | 800,000 |
| 2002/06/06 | 1,490 | 1,530 | 1,419 | 1,530 | +200 | +15% | 1,196,000 |
| 2002/06/05 | 1,160 | 1,330 | 1,155 | 1,330 | +200 | +17.7% | 557,000 |
| 2002/06/04 | 1,090 | 1,160 | 1,089 | 1,130 | +53 | +4.9% | 267,000 |
| 2002/06/03 | 1,078 | 1,079 | 1,052 | 1,077 | -14 | -1.3% | 70,000 |
| 2002/05/31 | 1,101 | 1,101 | 1,088 | 1,091 | -19 | -1.7% | 25,000 |
| 2002/05/30 | 1,119 | 1,119 | 1,087 | 1,110 | -9 | -0.8% | 39,000 |
| 2002/05/29 | 1,115 | 1,119 | 1,084 | 1,119 | +21 | +1.9% | 33,000 |
| 2002/05/28 | 1,072 | 1,105 | 1,072 | 1,098 | +8 | +0.7% | 74,000 |
| 2002/05/27 | 1,140 | 1,140 | 1,090 | 1,090 | -78 | -6.7% | 113,000 |
| 2002/05/24 | 1,178 | 1,190 | 1,112 | 1,168 | -2 | -0.2% | 173,000 |
| 2002/05/23 | 1,060 | 1,188 | 1,060 | 1,170 | +114 | +10.8% | 296,000 |
| 2002/05/22 | 1,065 | 1,089 | 1,055 | 1,056 | -9 | -0.8% | 46,000 |
| 2002/05/21 | 1,095 | 1,099 | 1,050 | 1,065 | +25 | +2.4% | 96,000 |
| 2002/05/20 | 1,069 | 1,095 | 1,035 | 1,040 | -32 | -3% | 85,000 |
| 2002/05/17 | 1,071 | 1,100 | 1,067 | 1,072 | -38 | -3.4% | 58,000 |
| 2002/05/16 | 1,090 | 1,110 | 1,080 | 1,110 | +32 | +3% | 31,000 |
| 2002/05/15 | 1,070 | 1,130 | 1,065 | 1,078 | +17 | +1.6% | 91,000 |
| 2002/05/14 | 1,095 | 1,099 | 1,061 | 1,061 | -47 | -4.2% | 71,000 |
| 2002/05/13 | 1,110 | 1,136 | 1,080 | 1,108 | -42 | -3.7% | 77,000 |
| 2002/05/10 | 1,148 | 1,175 | 1,110 | 1,150 | +11 | +1% | 167,000 |
| 2002/05/09 | 1,084 | 1,140 | 1,033 | 1,139 | +107 | +10.4% | 141,000 |
| 2002/05/08 | 1,090 | 1,119 | 1,032 | 1,032 | -75 | -6.8% | 351,000 |
| 2002/05/07 | 1,100 | 1,178 | 1,099 | 1,107 | -53 | -4.6% | 155,000 |
| 2002/05/02 | 1,232 | 1,232 | 1,152 | 1,160 | -52 | -4.3% | 294,000 |
| 2002/05/01 | 1,199 | 1,246 | 1,133 | 1,212 | +113 | +10.3% | 563,000 |
| 2002/04/30 | 1,069 | 1,099 | 1,031 | 1,099 | +100 | +10% | 281,000 |
| 2002/04/26 | 992 | 1,026 | 964 | 999 | +35 | +3.6% | 111,000 |
| 2002/04/25 | 955 | 1,070 | 934 | 964 | -11 | -1.1% | 364,000 |
| 2002/04/24 | 1,060 | 1,060 | 965 | 975 | -105 | -9.7% | 297,000 |
| 2002/04/23 | 1,080 | 1,090 | 1,060 | 1,080 | -40 | -3.6% | 168,000 |
| 2002/04/22 | 1,151 | 1,190 | 1,118 | 1,120 | -45 | -3.9% | 139,000 |
| 2002/04/19 | 1,210 | 1,240 | 1,143 | 1,165 | -65 | -5.3% | 241,000 |
| 2002/04/18 | 1,130 | 1,230 | 1,082 | 1,230 | +100 | +8.8% | 369,000 |
| 2002/04/17 | 1,172 | 1,241 | 1,130 | 1,130 | -69 | -5.8% | 284,000 |
| 2002/04/16 | 1,238 | 1,280 | 1,176 | 1,199 | +101 | +9.2% | 618,000 |
| 2002/04/15 | 1,065 | 1,098 | 1,040 | 1,098 | +100 | +10% | 89,000 |
| 2002/04/12 | 984 | 1,069 | 950 | 998 | -22 | -2.2% | 344,000 |
| 2002/04/11 | 1,010 | 1,020 | 964 | 1,020 | +100 | +10.9% | 490,000 |
| 2002/04/10 | 920 | 920 | 920 | 920 | +100 | +12.2% | 76,000 |
| 2002/04/09 | 720 | 820 | 705 | 820 | +100 | +13.9% | 138,000 |
| 2002/04/08 | 648 | 720 | 635 | 720 | +90 | +14.3% | 128,000 |
| 2002/04/05 | 621 | 630 | 605 | 630 | +8 | +1.3% | 26,000 |
| 2002/04/04 | 640 | 643 | 617 | 622 | -4 | -0.6% | 58,000 |
| 2002/04/03 | 654 | 654 | 616 | 626 | -28 | -4.3% | 138,000 |
| 2002/04/02 | 590 | 660 | 581 | 654 | +63 | +10.7% | 302,000 |
5501～
5550
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
