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 |
|---|---|---|---|---|---|---|---|
| 2018/03/01 | 4,185 | 4,190 | 4,060 | 4,080 | -135 | -3.2% | 469,100 |
| 2018/02/28 | 4,310 | 4,330 | 4,215 | 4,215 | -65 | -1.5% | 488,000 |
| 2018/02/27 | 4,330 | 4,335 | 4,260 | 4,280 | +75 | +1.8% | 481,300 |
| 2018/02/26 | 4,250 | 4,255 | 4,180 | 4,205 | -5 | -0.1% | 282,200 |
| 2018/02/23 | 4,190 | 4,210 | 4,140 | 4,210 | +80 | +1.9% | 386,100 |
| 2018/02/22 | 4,105 | 4,155 | 4,080 | 4,130 | -25 | -0.6% | 575,700 |
| 2018/02/21 | 4,130 | 4,170 | 4,090 | 4,155 | +35 | +0.8% | 491,300 |
| 2018/02/20 | 4,200 | 4,200 | 4,100 | 4,120 | -115 | -2.7% | 532,800 |
| 2018/02/19 | 4,185 | 4,245 | 4,175 | 4,235 | +120 | +2.9% | 377,100 |
| 2018/02/16 | 4,120 | 4,165 | 4,095 | 4,115 | +35 | +0.9% | 328,400 |
| 2018/02/15 | 4,115 | 4,145 | 4,070 | 4,080 | +25 | +0.6% | 541,900 |
| 2018/02/14 | 4,035 | 4,135 | 4,010 | 4,055 | +75 | +1.9% | 1,053,900 |
| 2018/02/13 | 4,100 | 4,105 | 3,970 | 3,980 | -70 | -1.7% | 827,300 |
| 2018/02/09 | 4,050 | 4,090 | 4,015 | 4,050 | -205 | -4.8% | 719,600 |
| 2018/02/08 | 4,180 | 4,280 | 4,180 | 4,255 | +140 | +3.4% | 594,000 |
| 2018/02/07 | 4,200 | 4,295 | 4,115 | 4,115 | ±0 | ±0% | 710,000 |
| 2018/02/06 | 4,000 | 4,135 | 4,000 | 4,115 | -235 | -5.4% | 1,012,900 |
| 2018/02/05 | 4,510 | 4,520 | 4,340 | 4,350 | -230 | -5% | 541,700 |
| 2018/02/02 | 4,470 | 4,600 | 4,465 | 4,580 | +75 | +1.7% | 533,000 |
| 2018/02/01 | 4,565 | 4,595 | 4,485 | 4,505 | +80 | +1.8% | 1,729,000 |
| 2018/01/31 | 4,400 | 4,470 | 4,400 | 4,425 | -55 | -1.2% | 482,200 |
| 2018/01/30 | 4,565 | 4,585 | 4,475 | 4,480 | -105 | -2.3% | 310,200 |
| 2018/01/29 | 4,570 | 4,605 | 4,520 | 4,585 | +35 | +0.8% | 291,000 |
| 2018/01/26 | 4,580 | 4,610 | 4,535 | 4,550 | -20 | -0.4% | 343,300 |
| 2018/01/25 | 4,650 | 4,670 | 4,560 | 4,570 | -85 | -1.8% | 472,000 |
| 2018/01/24 | 4,610 | 4,680 | 4,610 | 4,655 | +15 | +0.3% | 308,800 |
| 2018/01/23 | 4,700 | 4,710 | 4,610 | 4,640 | -10 | -0.2% | 404,000 |
| 2018/01/22 | 4,670 | 4,675 | 4,620 | 4,650 | +5 | +0.1% | 302,400 |
| 2018/01/19 | 4,635 | 4,655 | 4,605 | 4,645 | +50 | +1.1% | 296,800 |
| 2018/01/18 | 4,690 | 4,690 | 4,590 | 4,595 | -65 | -1.4% | 550,900 |
| 2018/01/17 | 4,610 | 4,685 | 4,610 | 4,660 | +10 | +0.2% | 452,900 |
| 2018/01/16 | 4,635 | 4,665 | 4,615 | 4,650 | +25 | +0.5% | 295,300 |
| 2018/01/15 | 4,670 | 4,675 | 4,615 | 4,625 | -10 | -0.2% | 227,600 |
| 2018/01/12 | 4,635 | 4,660 | 4,585 | 4,635 | -10 | -0.2% | 515,900 |
| 2018/01/11 | 4,625 | 4,730 | 4,610 | 4,645 | +5 | +0.1% | 714,500 |
| 2018/01/10 | 4,725 | 4,755 | 4,590 | 4,640 | -85 | -1.8% | 765,900 |
| 2018/01/09 | 4,735 | 4,775 | 4,720 | 4,725 | +125 | +2.7% | 885,400 |
| 2018/01/05 | 4,620 | 4,625 | 4,565 | 4,600 | ±0 | ±0% | 515,600 |
| 2018/01/04 | 4,640 | 4,640 | 4,575 | 4,600 | +25 | +0.5% | 473,300 |
| 2017/12/29 | 4,595 | 4,605 | 4,565 | 4,575 | -15 | -0.3% | 202,900 |
| 2017/12/28 | 4,610 | 4,630 | 4,580 | 4,590 | -10 | -0.2% | 232,700 |
| 2017/12/27 | 4,600 | 4,620 | 4,575 | 4,600 | ±0 | ±0% | 220,600 |
| 2017/12/26 | 4,625 | 4,635 | 4,595 | 4,600 | -20 | -0.4% | 175,600 |
| 2017/12/25 | 4,625 | 4,635 | 4,610 | 4,620 | +20 | +0.4% | 209,700 |
| 2017/12/22 | 4,740 | 4,740 | 4,595 | 4,600 | -140 | -3% | 752,600 |
| 2017/12/21 | 4,725 | 4,760 | 4,710 | 4,740 | +35 | +0.7% | 736,300 |
| 2017/12/20 | 4,685 | 4,740 | 4,665 | 4,705 | +45 | +1% | 462,900 |
| 2017/12/19 | 4,640 | 4,680 | 4,615 | 4,660 | +25 | +0.5% | 451,500 |
| 2017/12/18 | 4,615 | 4,640 | 4,585 | 4,635 | +60 | +1.3% | 301,000 |
| 2017/12/15 | 4,585 | 4,620 | 4,545 | 4,575 | ±0 | ±0% | 719,500 |
1751～
1800
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
