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 |
|---|---|---|---|---|---|---|---|
| 2021/07/16 | 512 | 528 | 512 | 525 | +14 | +2.7% | 15,700 |
| 2021/07/15 | 521 | 521 | 511 | 511 | -8 | -1.5% | 8,200 |
| 2021/07/14 | 524 | 524 | 518 | 519 | -5 | -1% | 3,500 |
| 2021/07/13 | 521 | 524 | 521 | 524 | +9 | +1.7% | 10,500 |
| 2021/07/12 | 520 | 525 | 515 | 515 | -12 | -2.3% | 43,600 |
| 2021/07/09 | 510 | 528 | 499 | 527 | +16 | +3.1% | 46,300 |
| 2021/07/08 | 517 | 520 | 511 | 511 | -7 | -1.4% | 19,800 |
| 2021/07/07 | 523 | 524 | 518 | 518 | -6 | -1.1% | 12,400 |
| 2021/07/06 | 533 | 533 | 524 | 524 | -10 | -1.9% | 13,600 |
| 2021/07/05 | 535 | 538 | 534 | 534 | +4 | +0.8% | 6,800 |
| 2021/07/02 | 528 | 534 | 528 | 530 | +2 | +0.4% | 11,200 |
| 2021/07/01 | 523 | 531 | 523 | 528 | +5 | +1% | 8,900 |
| 2021/06/30 | 522 | 529 | 522 | 523 | +3 | +0.6% | 10,800 |
| 2021/06/29 | 530 | 530 | 520 | 520 | -20 | -3.7% | 15,100 |
| 2021/06/28 | 516 | 540 | 511 | 540 | +24 | +4.7% | 20,900 |
| 2021/06/25 | 517 | 517 | 511 | 516 | +5 | +1% | 14,300 |
| 2021/06/24 | 521 | 526 | 511 | 511 | -16 | -3% | 19,800 |
| 2021/06/23 | 528 | 529 | 521 | 527 | +5 | +1% | 7,400 |
| 2021/06/22 | 528 | 528 | 517 | 522 | +11 | +2.2% | 13,800 |
| 2021/06/21 | 530 | 530 | 511 | 511 | -19 | -3.6% | 23,700 |
| 2021/06/18 | 536 | 537 | 530 | 530 | -5 | -0.9% | 21,400 |
| 2021/06/17 | 535 | 540 | 535 | 535 | -2 | -0.4% | 27,500 |
| 2021/06/16 | 537 | 544 | 536 | 537 | -1 | -0.2% | 17,900 |
| 2021/06/15 | 545 | 545 | 538 | 538 | -8 | -1.5% | 20,500 |
| 2021/06/14 | 551 | 551 | 545 | 546 | -2 | -0.4% | 15,100 |
| 2021/06/11 | 558 | 558 | 548 | 548 | -8 | -1.4% | 18,700 |
| 2021/06/10 | 559 | 559 | 555 | 556 | -2 | -0.4% | 30,700 |
| 2021/06/09 | 565 | 565 | 556 | 558 | -4 | -0.7% | 11,400 |
| 2021/06/08 | 565 | 565 | 560 | 562 | ±0 | ±0% | 7,500 |
| 2021/06/07 | 570 | 571 | 562 | 562 | -6 | -1.1% | 13,500 |
| 2021/06/04 | 566 | 569 | 562 | 568 | +1 | +0.2% | 7,200 |
| 2021/06/03 | 563 | 572 | 563 | 567 | +4 | +0.7% | 11,600 |
| 2021/06/02 | 564 | 567 | 560 | 563 | ±0 | ±0% | 11,300 |
| 2021/06/01 | 560 | 563 | 560 | 563 | +8 | +1.4% | 11,200 |
| 2021/05/31 | 567 | 569 | 554 | 555 | -8 | -1.4% | 13,600 |
| 2021/05/28 | 555 | 563 | 555 | 563 | +8 | +1.4% | 14,800 |
| 2021/05/27 | 556 | 558 | 555 | 555 | +2 | +0.4% | 4,700 |
| 2021/05/26 | 558 | 561 | 553 | 553 | -4 | -0.7% | 6,000 |
| 2021/05/25 | 569 | 569 | 557 | 557 | -8 | -1.4% | 8,200 |
| 2021/05/24 | 559 | 567 | 559 | 565 | +7 | +1.3% | 9,700 |
| 2021/05/21 | 562 | 564 | 557 | 558 | -3 | -0.5% | 10,800 |
| 2021/05/20 | 561 | 567 | 559 | 561 | +2 | +0.4% | 5,600 |
| 2021/05/19 | 555 | 563 | 555 | 559 | +5 | +0.9% | 13,700 |
| 2021/05/18 | 553 | 554 | 544 | 554 | +1 | +0.2% | 16,500 |
| 2021/05/17 | 570 | 571 | 544 | 553 | -5 | -0.9% | 38,200 |
| 2021/05/14 | 565 | 568 | 558 | 558 | -1 | -0.2% | 25,100 |
| 2021/05/13 | 565 | 582 | 556 | 559 | -10 | -1.8% | 35,100 |
| 2021/05/12 | 547 | 578 | 538 | 569 | -27 | -4.5% | 103,300 |
| 2021/05/11 | 608 | 611 | 596 | 596 | -14 | -2.3% | 18,500 |
| 2021/05/10 | 613 | 613 | 604 | 610 | -1 | -0.2% | 16,300 |
951～
1000
件表示中 / 6965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 | 57,000円 | +3.1% | -3.7% | 3.16% | 5.92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 |
| ジオマテック | 90,600円 | -3.4% | -49.5% | 0.00% | 41.42倍 | 0.79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 | 88,300円 | +0.3% | -89.4% | 0.00% | 754.70倍 | 1.73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 |
| 小野測 | 60,100円 | +16.9% | +206.6% | 3.33% | 11.39倍 | 0.40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 |
| テクノＨＲ | 34,500円 | +4.7% | +171.4% | 3.77% | 10.33倍 | 0.46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
