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 |
|---|---|---|---|---|---|---|---|
| 2025/02/18 | 2,558.5 | 2,568 | 2,537.5 | 2,546.5 | -15 | -0.6% | 286,700 |
| 2025/02/17 | 2,550 | 2,576.5 | 2,550 | 2,561.5 | -1.5 | -0.1% | 360,300 |
| 2025/02/14 | 2,572 | 2,585 | 2,561 | 2,563 | -9.5 | -0.4% | 356,500 |
| 2025/02/13 | 2,589 | 2,589.5 | 2,559.5 | 2,572.5 | +9 | +0.4% | 532,100 |
| 2025/02/12 | 2,575.5 | 2,585.5 | 2,544.5 | 2,563.5 | -6 | -0.2% | 513,100 |
| 2025/02/10 | 2,596.5 | 2,599 | 2,569.5 | 2,569.5 | -40 | -1.5% | 416,700 |
| 2025/02/07 | 2,610.5 | 2,634.5 | 2,604 | 2,609.5 | -1 | ±0% | 281,600 |
| 2025/02/06 | 2,610 | 2,631.5 | 2,592.5 | 2,610.5 | +1.5 | +0.1% | 423,500 |
| 2025/02/05 | 2,612.5 | 2,629 | 2,590.5 | 2,609 | +2 | +0.1% | 722,600 |
| 2025/02/04 | 2,578 | 2,617.5 | 2,558 | 2,607 | +65.5 | +2.6% | 865,000 |
| 2025/02/03 | 2,594.5 | 2,648 | 2,530 | 2,541.5 | -53 | -2% | 1,581,900 |
| 2025/01/31 | 2,616.5 | 2,619 | 2,584.5 | 2,594.5 | -22 | -0.8% | 552,700 |
| 2025/01/30 | 2,602 | 2,627 | 2,596.5 | 2,616.5 | +14.5 | +0.6% | 806,200 |
| 2025/01/29 | 2,620 | 2,628 | 2,599 | 2,602 | -8 | -0.3% | 550,200 |
| 2025/01/28 | 2,635.5 | 2,640.5 | 2,605.5 | 2,610 | -25.5 | -1% | 442,700 |
| 2025/01/27 | 2,619 | 2,653.5 | 2,615.5 | 2,635.5 | +36.5 | +1.4% | 587,900 |
| 2025/01/24 | 2,610.5 | 2,632 | 2,597 | 2,599 | -11.5 | -0.4% | 552,700 |
| 2025/01/23 | 2,620.5 | 2,624 | 2,600.5 | 2,610.5 | -10 | -0.4% | 418,300 |
| 2025/01/22 | 2,626 | 2,634 | 2,611.5 | 2,620.5 | +4 | +0.2% | 416,000 |
| 2025/01/21 | 2,622 | 2,632 | 2,607.5 | 2,616.5 | +26 | +1% | 450,100 |
| 2025/01/20 | 2,581 | 2,605 | 2,571 | 2,590.5 | +9.5 | +0.4% | 1,051,500 |
| 2025/01/17 | 2,576.5 | 2,594 | 2,564 | 2,581 | +1.5 | +0.1% | 672,300 |
| 2025/01/16 | 2,597.5 | 2,609.5 | 2,563.5 | 2,579.5 | -17 | -0.7% | 695,000 |
| 2025/01/15 | 2,577.5 | 2,605 | 2,573.5 | 2,596.5 | +19 | +0.7% | 817,800 |
| 2025/01/14 | 2,569 | 2,590 | 2,549.5 | 2,577.5 | +8.5 | +0.3% | 769,100 |
| 2025/01/10 | 2,541 | 2,579.5 | 2,509 | 2,569 | +1 | ±0% | 637,600 |
| 2025/01/09 | 2,610.5 | 2,613.5 | 2,568 | 2,568 | -53 | -2% | 748,500 |
| 2025/01/08 | 2,612.5 | 2,627 | 2,598.5 | 2,621 | -5 | -0.2% | 565,400 |
| 2025/01/07 | 2,604 | 2,637 | 2,588.5 | 2,626 | +39.5 | +1.5% | 612,100 |
| 2025/01/06 | 2,598.5 | 2,610 | 2,581.5 | 2,586.5 | -17.5 | -0.7% | 536,400 |
| 2024/12/30 | 2,601.5 | 2,616.5 | 2,599 | 2,604 | +5 | +0.2% | 380,100 |
| 2024/12/27 | 2,607 | 2,607.5 | 2,585.5 | 2,599 | -2.5 | -0.1% | 404,800 |
| 2024/12/26 | 2,542 | 2,607 | 2,542 | 2,601.5 | +57 | +2.2% | 419,800 |
| 2024/12/25 | 2,548.5 | 2,548.5 | 2,520.5 | 2,544.5 | -2.5 | -0.1% | 348,700 |
| 2024/12/24 | 2,555 | 2,563.5 | 2,538 | 2,547 | -14.5 | -0.6% | 400,200 |
| 2024/12/23 | 2,540 | 2,570 | 2,528 | 2,561.5 | +30.5 | +1.2% | 568,100 |
| 2024/12/20 | 2,564.5 | 2,582 | 2,531 | 2,531 | -19 | -0.7% | 1,864,900 |
| 2024/12/19 | 2,527.5 | 2,563.5 | 2,511 | 2,550 | -14.5 | -0.6% | 736,800 |
| 2024/12/18 | 2,547 | 2,608.5 | 2,547 | 2,564.5 | +35 | +1.4% | 977,700 |
| 2024/12/17 | 2,544.5 | 2,561.5 | 2,529.5 | 2,529.5 | -15 | -0.6% | 855,900 |
| 2024/12/16 | 2,576 | 2,591.5 | 2,544.5 | 2,544.5 | -31.5 | -1.2% | 749,900 |
| 2024/12/13 | 2,558.5 | 2,583 | 2,556.5 | 2,576 | -13.5 | -0.5% | 627,500 |
| 2024/12/12 | 2,596 | 2,605.5 | 2,586.5 | 2,589.5 | +12.5 | +0.5% | 528,700 |
| 2024/12/11 | 2,576.5 | 2,582.5 | 2,555.5 | 2,577 | +9.5 | +0.4% | 626,300 |
| 2024/12/10 | 2,589.5 | 2,600.5 | 2,562.5 | 2,567.5 | +10.5 | +0.4% | 547,000 |
| 2024/12/09 | 2,559 | 2,586 | 2,557 | 2,557 | +9 | +0.4% | 448,400 |
| 2024/12/06 | 2,551 | 2,567 | 2,538 | 2,548 | -3 | -0.1% | 435,700 |
| 2024/12/05 | 2,564 | 2,565.5 | 2,542 | 2,551 | +9 | +0.4% | 628,500 |
| 2024/12/04 | 2,571.5 | 2,577 | 2,541 | 2,542 | -29.5 | -1.1% | 568,000 |
| 2024/12/03 | 2,540.5 | 2,586.5 | 2,540.5 | 2,571.5 | +32.5 | +1.3% | 618,700 |
51～
100
件表示中 / 3692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 | 269,400円 | - | - | - | - | 0.83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 | 135,800円 | +7.3% | -23.0% | 2.80% | 22.47倍 | 1.23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 | 1,004,000円 | +7.1% | +7.6% | 2.89% | 11.09倍 | 1.34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 |
| 富通ゼネ | 280,200円 | - | - | - | - | 2.24倍 |
|
富士通系。エアコン主力。欧州、豪州、中東に強み。生産拠点は中国とタイ。パロマがＴＯＢ予告 |
| アルプスアル | 139,700円 | -8.1% | -41.0% | 4.29% | 63.85倍 | 0.69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
