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 |
|---|---|---|---|---|---|---|---|
| 2002/07/10 | 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 |
| 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 |
5601～
5650
件表示中 / 6955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 | 57,900円 | +3.1% | -3.7% | 3.11% | 6.01倍 | 0.43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 |
| シライ電子 | 56,100円 | -8.0% | -38.3% | 5.70% | 6.51倍 | 0.85倍 |
|
プリント配線板中堅。両面、低多層のリジッド配線板が主体。国内外の同業に外観検査機販売も |
| ジオマテック | 86,100円 | -3.4% | -49.5% | 0.00% | 39.37倍 | 0.75倍 |
|
成膜加工の専業大手。ガラス基板上の加工に強み。液晶用基板、タッチパネル用が主要製品 |
| バルミューダ | 87,800円 | +0.3% | -89.4% | 0.00% | 750.43倍 | 1.72倍 |
|
扇風機や調理家電が主力。機能性やデザイン性に高い評価で、メディア露出に強み。ファブレス |
| テクノＨＲ | 34,400円 | +4.7% | +92.3% | 3.78% | 10.30倍 | 0.45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 |
市場注目の銘柄
チャート関連のコラム
