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 |
|---|---|---|---|---|---|---|---|
| 2006/11/30 | 414 | 414 | 407 | 407 | -8 | -1.9% | 5,000 |
| 2006/11/29 | 381 | 415 | 381 | 415 | +33 | +8.6% | 17,000 |
| 2006/11/28 | 374 | 382 | 374 | 382 | +8 | +2.1% | 10,000 |
| 2006/11/27 | 375 | 375 | 374 | 374 | +4 | +1.1% | 8,000 |
| 2006/11/24 | 366 | 370 | 366 | 370 | +7 | +1.9% | 4,000 |
| 2006/11/22 | 365 | 365 | 360 | 363 | -17 | -4.5% | 14,000 |
| 2006/11/21 | 389 | 389 | 380 | 380 | -10 | -2.6% | 20,000 |
| 2006/11/20 | 400 | 400 | 390 | 390 | -10 | -2.5% | 9,000 |
| 2006/11/17 | 401 | 405 | 400 | 400 | -1 | -0.2% | 20,000 |
| 2006/11/16 | 404 | 404 | 401 | 401 | -5 | -1.2% | 2,000 |
| 2006/11/15 | 406 | 406 | 396 | 406 | +6 | +1.5% | 6,000 |
| 2006/11/14 | 390 | 400 | 390 | 400 | +10 | +2.6% | 9,000 |
| 2006/11/13 | 397 | 397 | 390 | 390 | -15 | -3.7% | 9,000 |
| 2006/11/10 | 405 | 405 | 405 | 405 | +10 | +2.5% | 11,000 |
| 2006/11/09 | 395 | 395 | 393 | 395 | +2 | +0.5% | 20,000 |
| 2006/11/08 | 393 | 393 | 393 | 393 | +2 | +0.5% | 4,000 |
| 2006/11/07 | 396 | 396 | 391 | 391 | -4 | -1% | 9,000 |
| 2006/11/06 | 396 | 398 | 395 | 395 | -8 | -2% | 29,000 |
| 2006/11/02 | 405 | 405 | 400 | 403 | -2 | -0.5% | 10,000 |
| 2006/11/01 | 411 | 411 | 403 | 405 | -5 | -1.2% | 11,000 |
| 2006/10/31 | 410 | 410 | 410 | 410 | ±0 | ±0% | 9,000 |
| 2006/10/30 | 415 | 420 | 410 | 410 | -5 | -1.2% | 7,000 |
| 2006/10/27 | 415 | 415 | 412 | 415 | ±0 | ±0% | 11,000 |
| 2006/10/26 | 415 | 415 | 414 | 415 | ±0 | ±0% | 25,000 |
| 2006/10/25 | 416 | 420 | 410 | 415 | -4 | -1% | 44,000 |
| 2006/10/24 | 422 | 422 | 415 | 419 | -3 | -0.7% | 52,000 |
| 2006/10/23 | 435 | 435 | 412 | 422 | -43 | -9.2% | 110,000 |
| 2006/10/20 | 467 | 467 | 465 | 465 | -3 | -0.6% | 8,000 |
| 2006/10/19 | 471 | 471 | 468 | 468 | -6 | -1.3% | 8,000 |
| 2006/10/18 | 470 | 474 | 470 | 474 | +3 | +0.6% | 6,000 |
| 2006/10/17 | 474 | 474 | 471 | 471 | -3 | -0.6% | 12,000 |
| 2006/10/16 | 470 | 475 | 470 | 474 | +2 | +0.4% | 10,000 |
| 2006/10/13 | 466 | 472 | 466 | 472 | +7 | +1.5% | 8,000 |
| 2006/10/12 | 474 | 474 | 465 | 465 | -13 | -2.7% | 18,000 |
| 2006/10/11 | 477 | 489 | 476 | 478 | +1 | +0.2% | 19,000 |
| 2006/10/10 | 477 | 477 | 477 | 477 | +3 | +0.6% | 27,000 |
| 2006/10/06 | 478 | 488 | 471 | 474 | -14 | -2.9% | 25,000 |
| 2006/10/05 | 491 | 491 | 488 | 488 | -3 | -0.6% | 14,000 |
| 2006/10/04 | 500 | 500 | 490 | 491 | -9 | -1.8% | 39,000 |
| 2006/10/03 | 509 | 509 | 500 | 500 | -10 | -2% | 20,000 |
| 2006/10/02 | 509 | 510 | 507 | 510 | +3 | +0.6% | 15,000 |
| 2006/09/29 | 507 | 507 | 507 | 507 | -1 | -0.2% | 4,000 |
| 2006/09/28 | 508 | 508 | 507 | 508 | ±0 | ±0% | 5,000 |
| 2006/09/27 | 508 | 508 | 508 | 508 | ±0 | ±0% | 2,000 |
| 2006/09/26 | 510 | 510 | 508 | 508 | ±0 | ±0% | 4,000 |
| 2006/09/25 | 508 | 508 | 508 | 508 | -2 | -0.4% | 2,000 |
| 2006/09/22 | 518 | 518 | 510 | 510 | -19 | -3.6% | 15,000 |
| 2006/09/21 | 529 | 529 | 529 | 529 | - | - | 2,000 |
| 2006/09/20 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2006/09/19 | 515 | 515 | 515 | 515 | ±0 | ±0% | 1,000 |
4401～
4450
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
