スタンレー電気の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/09/16 | 2,973 | 3,000 | 2,965 | 2,994 | +18.5 | +0.6% | 363,700 |
| 2025/09/12 | 2,989.5 | 2,990 | 2,965.5 | 2,975.5 | +2.5 | +0.1% | 437,600 |
| 2025/09/11 | 2,980 | 2,982 | 2,954.5 | 2,973 | ±0 | ±0% | 373,500 |
| 2025/09/10 | 2,973.5 | 2,973.5 | 2,956.5 | 2,973 | -0.5 | ±0% | 374,200 |
| 2025/09/09 | 2,974 | 2,976.5 | 2,953.5 | 2,973.5 | -2.5 | -0.1% | 553,400 |
| 2025/09/08 | 2,994.5 | 2,994.5 | 2,953 | 2,976 | -5.5 | -0.2% | 364,600 |
| 2025/09/05 | 2,920 | 2,981.5 | 2,909.5 | 2,981.5 | +61.5 | +2.1% | 643,800 |
| 2025/09/04 | 3,038 | 3,039 | 2,906 | 2,920 | -118 | -3.9% | 929,600 |
| 2025/09/03 | 3,000 | 3,038 | 2,994 | 3,038 | +11 | +0.4% | 464,600 |
| 2025/09/02 | 3,010 | 3,041 | 3,006 | 3,027 | +23 | +0.8% | 297,400 |
| 2025/09/01 | 2,974.5 | 3,017 | 2,970 | 3,004 | +2 | +0.1% | 178,000 |
| 2025/08/29 | 3,014 | 3,025 | 3,002 | 3,002 | -33 | -1.1% | 262,600 |
| 2025/08/28 | 3,000 | 3,035 | 2,999 | 3,035 | +19 | +0.6% | 308,300 |
| 2025/08/27 | 2,970.5 | 3,044 | 2,873 | 3,016 | +31 | +1% | 554,900 |
| 2025/08/26 | 2,993 | 2,999.5 | 2,974 | 2,985 | -18 | -0.6% | 382,700 |
| 2025/08/25 | 2,990.5 | 3,011 | 2,983 | 3,003 | +17 | +0.6% | 244,000 |
| 2025/08/22 | 2,976.5 | 2,998 | 2,946 | 2,986 | +9 | +0.3% | 366,200 |
| 2025/08/21 | 2,975.5 | 2,985 | 2,954 | 2,977 | -3 | -0.1% | 330,700 |
| 2025/08/20 | 2,989 | 3,042 | 2,979.5 | 2,980 | +1 | ±0% | 441,700 |
| 2025/08/19 | 2,942 | 2,982 | 2,933.5 | 2,979 | +38.5 | +1.3% | 311,100 |
| 2025/08/18 | 2,910 | 2,942 | 2,903.5 | 2,940.5 | +39 | +1.3% | 398,600 |
| 2025/08/15 | 2,914.5 | 2,926.5 | 2,895.5 | 2,901.5 | -1 | ±0% | 281,500 |
| 2025/08/14 | 2,935.5 | 2,937 | 2,895.5 | 2,902.5 | -34.5 | -1.2% | 407,800 |
| 2025/08/13 | 2,918 | 2,966 | 2,916.5 | 2,937 | +12 | +0.4% | 548,400 |
| 2025/08/12 | 2,917 | 2,948 | 2,901.5 | 2,925 | +23.5 | +0.8% | 576,700 |
| 2025/08/08 | 2,893 | 2,918.5 | 2,870 | 2,901.5 | +11 | +0.4% | 826,300 |
| 2025/08/07 | 2,907 | 2,923 | 2,889 | 2,890.5 | -19 | -0.7% | 418,900 |
| 2025/08/06 | 2,902.5 | 2,926.5 | 2,894.5 | 2,909.5 | +18 | +0.6% | 529,400 |
| 2025/08/05 | 2,868.5 | 2,928 | 2,851.5 | 2,891.5 | +6.5 | +0.2% | 602,700 |
| 2025/08/04 | 2,839.5 | 2,906 | 2,828.5 | 2,885 | +12.5 | +0.4% | 614,000 |
| 2025/08/01 | 2,822 | 2,925 | 2,817 | 2,872.5 | +13 | +0.5% | 1,246,200 |
| 2025/07/31 | 2,862.5 | 2,875 | 2,836.5 | 2,859.5 | -10 | -0.3% | 747,700 |
| 2025/07/30 | 2,855 | 2,897 | 2,846.5 | 2,869.5 | +19 | +0.7% | 670,300 |
| 2025/07/29 | 2,834.5 | 2,859.5 | 2,828 | 2,850.5 | -23.5 | -0.8% | 619,800 |
| 2025/07/28 | 2,877.5 | 2,899.5 | 2,860 | 2,874 | +1.5 | +0.1% | 624,600 |
| 2025/07/25 | 2,878 | 2,893.5 | 2,863 | 2,872.5 | -24 | -0.8% | 573,700 |
| 2025/07/24 | 2,881 | 2,917.5 | 2,865 | 2,896.5 | +23.5 | +0.8% | 570,400 |
| 2025/07/23 | 2,852.5 | 2,897 | 2,836 | 2,873 | +70.5 | +2.5% | 633,900 |
| 2025/07/22 | 2,844 | 2,853.5 | 2,791.5 | 2,802.5 | -44 | -1.5% | 414,400 |
| 2025/07/18 | 2,872 | 2,872 | 2,843.5 | 2,846.5 | -28.5 | -1% | 386,200 |
| 2025/07/17 | 2,845 | 2,882 | 2,835.5 | 2,875 | +35.5 | +1.3% | 383,500 |
| 2025/07/16 | 2,851 | 2,860 | 2,836 | 2,839.5 | -28.5 | -1% | 395,500 |
| 2025/07/15 | 2,878.5 | 2,898.5 | 2,860 | 2,868 | -7.5 | -0.3% | 423,300 |
| 2025/07/14 | 2,860.5 | 2,880 | 2,856.5 | 2,875.5 | -4.5 | -0.2% | 349,800 |
| 2025/07/11 | 2,892 | 2,900.5 | 2,856.5 | 2,880 | -4.5 | -0.2% | 585,300 |
| 2025/07/10 | 2,874.5 | 2,884.5 | 2,862 | 2,884.5 | +11 | +0.4% | 395,900 |
| 2025/07/09 | 2,890 | 2,917 | 2,862.5 | 2,873.5 | -10 | -0.3% | 325,200 |
| 2025/07/08 | 2,853 | 2,890 | 2,840 | 2,883.5 | +30.5 | +1.1% | 440,100 |
| 2025/07/07 | 2,888.5 | 2,888.5 | 2,846.5 | 2,853 | -41.5 | -1.4% | 280,500 |
| 2025/07/04 | 2,869 | 2,899 | 2,847.5 | 2,894.5 | +28 | +1% | 445,100 |
1～
50
件表示中 / 3784件
類似銘柄と比較する
現在ご覧いただいている「スタンレ電」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 |
|---|---|---|---|---|---|---|---|---|
| スタンレ電 | 299,400円 | -5.8% | -16.7% | 3.07% | 14.64倍 | 0.81倍 |
|
自動車ランプで御三家の一角。ＬＥＤ等の電子機器事業も収益柱。ホンダ向け約４割。好財務 |
| ホトニクス | 166,000円 | +4.3% | -43.5% | 2.29% | 35.42倍 | 1.56倍 |
|
光検出器関連で高技術。光電子増倍管で世界シェア約９０％。医用など高性能品多数。開発型企業 |
| 堀場製 | 1,231,500円 | +5.6% | +3.6% | 2.35% | 14.37倍 | 1.65倍 |
|
独立系の分析機器大手。エンジン計測器で世界シェア８割。Ｍ＆Ａなどにより海外事業を強化中 |
| 太陽誘電 | 311,600円 | -0.4% | +42.6% | 2.89% | 48.66倍 | 1.22倍 |
|
スマホや車向け積層セラミックコンデンサー（ＭＬＣＣ）世界上位。先端品強い。インダクタも |
| アルプスアル | 181,400円 | -4.1% | -26.3% | 3.31% | 66.74倍 | 0.89倍 |
|
電子部品のアルプス電気と車載情報機器のアルパインが１９年再統合。スマホカメラ部品で稼ぐ |
市場注目の銘柄
チャート関連のコラム
