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 |
|---|---|---|---|---|---|---|---|
| 2024/02/26 | 2,577 | 2,593 | 2,570 | 2,570 | -3 | -0.1% | 822,100 |
| 2024/02/22 | 2,570 | 2,575 | 2,543 | 2,573 | +16.5 | +0.6% | 1,463,800 |
| 2024/02/21 | 2,568.5 | 2,568.5 | 2,538.5 | 2,556.5 | -16 | -0.6% | 985,100 |
| 2024/02/20 | 2,531.5 | 2,574 | 2,530 | 2,572.5 | +19 | +0.7% | 1,061,100 |
| 2024/02/19 | 2,562.5 | 2,579.5 | 2,512 | 2,553.5 | -77.5 | -2.9% | 1,677,600 |
| 2024/02/16 | 2,637 | 2,650.5 | 2,619 | 2,631 | +13.5 | +0.5% | 660,300 |
| 2024/02/15 | 2,671.5 | 2,674.5 | 2,587 | 2,617.5 | -54.5 | -2% | 612,900 |
| 2024/02/14 | 2,692 | 2,699.5 | 2,657.5 | 2,672 | -15.5 | -0.6% | 923,200 |
| 2024/02/13 | 2,657 | 2,689 | 2,644 | 2,687.5 | +50 | +1.9% | 700,900 |
| 2024/02/09 | 2,626.5 | 2,648 | 2,614 | 2,637.5 | -19 | -0.7% | 615,000 |
| 2024/02/08 | 2,661.5 | 2,681 | 2,632.5 | 2,656.5 | -3 | -0.1% | 723,700 |
| 2024/02/07 | 2,687.5 | 2,719 | 2,623.5 | 2,659.5 | -78 | -2.8% | 1,161,200 |
| 2024/02/06 | 2,745 | 2,756.5 | 2,712 | 2,737.5 | -14.5 | -0.5% | 474,600 |
| 2024/02/05 | 2,825 | 2,836 | 2,736.5 | 2,752 | -41 | -1.5% | 777,600 |
| 2024/02/02 | 2,779 | 2,814.5 | 2,774.5 | 2,793 | +24 | +0.9% | 727,300 |
| 2024/02/01 | 2,789 | 2,809.5 | 2,743.5 | 2,769 | -70 | -2.5% | 1,251,300 |
| 2024/01/31 | 2,833 | 2,859 | 2,804 | 2,839 | +6 | +0.2% | 750,900 |
| 2024/01/30 | 2,854 | 2,863.5 | 2,825 | 2,833 | -24 | -0.8% | 470,400 |
| 2024/01/29 | 2,833.5 | 2,874 | 2,833 | 2,857 | +24 | +0.8% | 611,500 |
| 2024/01/26 | 2,815 | 2,841.5 | 2,805 | 2,833 | +17.5 | +0.6% | 631,400 |
| 2024/01/25 | 2,798.5 | 2,835.5 | 2,778.5 | 2,815.5 | +12.5 | +0.4% | 506,400 |
| 2024/01/24 | 2,815 | 2,815 | 2,775.5 | 2,803 | +5 | +0.2% | 438,300 |
| 2024/01/23 | 2,800 | 2,818 | 2,776.5 | 2,798 | +12 | +0.4% | 503,100 |
| 2024/01/22 | 2,771.5 | 2,792.5 | 2,759.5 | 2,786 | +28 | +1% | 371,300 |
| 2024/01/19 | 2,800 | 2,800 | 2,748 | 2,758 | -37 | -1.3% | 644,100 |
| 2024/01/18 | 2,787 | 2,821.5 | 2,776 | 2,795 | +16 | +0.6% | 435,900 |
| 2024/01/17 | 2,768 | 2,833 | 2,768 | 2,779 | +19.5 | +0.7% | 851,900 |
| 2024/01/16 | 2,782 | 2,791 | 2,755.5 | 2,759.5 | -16.5 | -0.6% | 456,500 |
| 2024/01/15 | 2,777 | 2,800.5 | 2,765.5 | 2,776 | -1 | ±0% | 508,300 |
| 2024/01/12 | 2,782 | 2,788 | 2,752.5 | 2,777 | +5 | +0.2% | 494,800 |
| 2024/01/11 | 2,795 | 2,804 | 2,765 | 2,772 | +9 | +0.3% | 544,900 |
| 2024/01/10 | 2,743 | 2,773 | 2,735 | 2,763 | +58 | +2.1% | 742,400 |
| 2024/01/09 | 2,692 | 2,714.5 | 2,676 | 2,705 | +17 | +0.6% | 628,800 |
| 2024/01/05 | 2,703.5 | 2,726 | 2,682.5 | 2,688 | -13.5 | -0.5% | 561,700 |
| 2024/01/04 | 2,653 | 2,715 | 2,608 | 2,701.5 | +48.5 | +1.8% | 595,200 |
| 2023/12/29 | 2,650 | 2,671.5 | 2,641 | 2,653 | -0.5 | ±0% | 347,100 |
| 2023/12/28 | 2,630 | 2,653.5 | 2,623.5 | 2,653.5 | +12.5 | +0.5% | 222,200 |
| 2023/12/27 | 2,646.5 | 2,654 | 2,633.5 | 2,641 | +4.5 | +0.2% | 307,300 |
| 2023/12/26 | 2,647.5 | 2,654.5 | 2,626 | 2,636.5 | +3.5 | +0.1% | 308,800 |
| 2023/12/25 | 2,654 | 2,673 | 2,629 | 2,633 | -12 | -0.5% | 234,100 |
| 2023/12/22 | 2,648 | 2,675.5 | 2,633 | 2,645 | +2.5 | +0.1% | 382,700 |
| 2023/12/21 | 2,640 | 2,657 | 2,630 | 2,642.5 | +1 | ±0% | 435,600 |
| 2023/12/20 | 2,662 | 2,688 | 2,640.5 | 2,641.5 | +2 | +0.1% | 435,800 |
| 2023/12/19 | 2,645 | 2,665 | 2,629 | 2,639.5 | +9 | +0.3% | 505,100 |
| 2023/12/18 | 2,636.5 | 2,636.5 | 2,586 | 2,630.5 | -17 | -0.6% | 413,000 |
| 2023/12/15 | 2,630 | 2,649.5 | 2,613.5 | 2,647.5 | +17 | +0.6% | 954,700 |
| 2023/12/14 | 2,611.5 | 2,666.5 | 2,611.5 | 2,630.5 | -31 | -1.2% | 798,500 |
| 2023/12/13 | 2,650.5 | 2,693.5 | 2,648.5 | 2,661.5 | +11 | +0.4% | 736,800 |
| 2023/12/12 | 2,685 | 2,695 | 2,647 | 2,650.5 | +5 | +0.2% | 595,100 |
| 2023/12/11 | 2,621 | 2,673.5 | 2,621 | 2,645.5 | +34.5 | +1.3% | 466,500 |
51～
100
件表示中 / 3452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 | 281,100円 | +5.8% | +16.9% | 2.17% | 14.50倍 | 0.86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 |
| シャープ | 86,200円 | -7.8% | - | 0.00% | - | 2.06倍 |
|
電機大手。テレビ、液晶パネル、白物家電など展開。１６年８月、台湾・鴻海精密工業の子会社に |
| アルバック | 983,900円 | +7.7% | +7.1% | 1.16% | 30.30倍 | 2.43倍 |
|
真空技術を中核に半導体や有機ＥＬ含むＦＰＤの製造装置を展開。スパッタリング装置で有力 |
| 太陽誘電 | 325,000円 | +8.5% | +19.9% | 2.77% | 36.82倍 | 1.23倍 |
|
スマホや車で使用のセラミックコンデンサー世界上位。材料技術力に強み。インダクタも展開 |
| 日光電 | 432,700円 | +7.2% | -0.5% | 1.41% | 23.42倍 | 2.08倍 |
|
医用電子機器専門。病院向け生体情報モニターが主力。国内首位の脳波計やＡＥＤにも強み |
市場注目の銘柄
チャート関連のコラム
