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 |
|---|---|---|---|---|---|---|---|
| 2010/05/26 | 340 | 341 | 336 | 336 | ±0 | ±0% | 4,000 |
| 2010/05/25 | 351 | 351 | 334 | 336 | -16 | -4.5% | 10,000 |
| 2010/05/24 | 360 | 360 | 352 | 352 | -1 | -0.3% | 7,000 |
| 2010/05/21 | 360 | 360 | 353 | 353 | -20 | -5.4% | 11,000 |
| 2010/05/20 | 376 | 378 | 373 | 373 | -7 | -1.8% | 8,000 |
| 2010/05/19 | 390 | 390 | 375 | 380 | -14 | -3.6% | 10,000 |
| 2010/05/18 | 410 | 413 | 394 | 394 | -15 | -3.7% | 13,000 |
| 2010/05/17 | 423 | 425 | 401 | 409 | -26 | -6% | 24,000 |
| 2010/05/14 | 427 | 435 | 419 | 435 | +16 | +3.8% | 11,000 |
| 2010/05/13 | 417 | 419 | 412 | 419 | -14 | -3.2% | 15,000 |
| 2010/05/12 | 419 | 433 | 419 | 433 | +17 | +4.1% | 6,000 |
| 2010/05/11 | 427 | 432 | 408 | 416 | -10 | -2.3% | 11,000 |
| 2010/05/10 | 426 | 429 | 420 | 426 | ±0 | ±0% | 14,000 |
| 2010/05/07 | 428 | 435 | 420 | 426 | -2 | -0.5% | 51,000 |
| 2010/05/06 | 428 | 428 | 414 | 428 | -13 | -2.9% | 47,000 |
| 2010/04/30 | 470 | 475 | 440 | 441 | +3 | +0.7% | 228,000 |
| 2010/04/28 | 438 | 438 | 438 | 438 | +80 | +22.3% | 48,000 |
| 2010/04/27 | 355 | 358 | 355 | 358 | +4 | +1.1% | 4,000 |
| 2010/04/26 | 356 | 356 | 354 | 354 | ±0 | ±0% | 6,000 |
| 2010/04/23 | 362 | 362 | 354 | 354 | -2 | -0.6% | 5,000 |
| 2010/04/22 | 356 | 356 | 356 | 356 | -5 | -1.4% | 3,000 |
| 2010/04/21 | 363 | 363 | 360 | 361 | - | - | 7,000 |
| 2010/04/20 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/04/19 | 368 | 368 | 368 | 368 | +3 | +0.8% | 1,000 |
| 2010/04/16 | 375 | 375 | 364 | 365 | -10 | -2.7% | 14,000 |
| 2010/04/15 | 377 | 377 | 372 | 375 | +5 | +1.4% | 5,000 |
| 2010/04/14 | 370 | 370 | 370 | 370 | -3 | -0.8% | 3,000 |
| 2010/04/13 | 373 | 375 | 373 | 373 | -1 | -0.3% | 10,000 |
| 2010/04/12 | 381 | 382 | 374 | 374 | -6 | -1.6% | 23,000 |
| 2010/04/09 | 378 | 380 | 375 | 380 | +10 | +2.7% | 10,000 |
| 2010/04/08 | 367 | 370 | 365 | 370 | +5 | +1.4% | 8,000 |
| 2010/04/07 | 363 | 365 | 363 | 365 | +2 | +0.6% | 8,000 |
| 2010/04/06 | 360 | 365 | 360 | 363 | +7 | +2% | 16,000 |
| 2010/04/05 | 355 | 356 | 355 | 356 | +2 | +0.6% | 5,000 |
| 2010/04/02 | 355 | 355 | 354 | 354 | -1 | -0.3% | 3,000 |
| 2010/04/01 | 356 | 356 | 355 | 355 | -1 | -0.3% | 7,000 |
| 2010/03/31 | 356 | 356 | 356 | 356 | -3 | -0.8% | 1,000 |
| 2010/03/30 | 355 | 359 | 355 | 359 | +5 | +1.4% | 3,000 |
| 2010/03/29 | 354 | 354 | 354 | 354 | -12 | -3.3% | 1,000 |
| 2010/03/26 | 369 | 369 | 366 | 366 | -3 | -0.8% | 8,000 |
| 2010/03/25 | 367 | 370 | 367 | 369 | +4 | +1.1% | 6,000 |
| 2010/03/24 | 368 | 368 | 364 | 365 | +5 | +1.4% | 8,000 |
| 2010/03/23 | 354 | 360 | 354 | 360 | +6 | +1.7% | 7,000 |
| 2010/03/19 | 350 | 354 | 350 | 354 | +1 | +0.3% | 10,000 |
| 2010/03/18 | 354 | 354 | 351 | 353 | +4 | +1.1% | 9,000 |
| 2010/03/17 | 359 | 359 | 348 | 349 | -10 | -2.8% | 24,000 |
| 2010/03/16 | 360 | 360 | 355 | 359 | +4 | +1.1% | 7,000 |
| 2010/03/15 | 360 | 360 | 347 | 355 | -16 | -4.3% | 25,000 |
| 2010/03/12 | 369 | 371 | 368 | 371 | +6 | +1.6% | 10,000 |
| 2010/03/11 | 360 | 365 | 358 | 365 | +2 | +0.6% | 5,000 |
3551～
3600
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 | 113,100円 | +1.7% | -29.4% | 2.83% | 28.99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 | 34,400円 | +2.8% | -47.3% | 3.49% | 7.72倍 | 0.44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 | 56,500円 | +8.3% | +61.8% | 5.31% | 3.77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 | 89,400円 | +5.2% | -45.7% | 1.57% | 13.77倍 | 1.13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
