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 |
|---|---|---|---|---|---|---|---|
| 2011/02/04 | 1,418 | 1,422 | 1,397 | 1,404 | ±0 | ±0% | 776,000 |
| 2011/02/03 | 1,410 | 1,413 | 1,397 | 1,404 | -10 | -0.7% | 703,300 |
| 2011/02/02 | 1,431 | 1,432 | 1,410 | 1,414 | +2 | +0.1% | 1,173,400 |
| 2011/02/01 | 1,450 | 1,450 | 1,408 | 1,412 | -126 | -8.2% | 2,909,000 |
| 2011/01/31 | 1,546 | 1,550 | 1,521 | 1,538 | -14 | -0.9% | 386,300 |
| 2011/01/28 | 1,576 | 1,580 | 1,541 | 1,552 | ±0 | ±0% | 632,100 |
| 2011/01/27 | 1,545 | 1,553 | 1,532 | 1,552 | +21 | +1.4% | 416,900 |
| 2011/01/26 | 1,535 | 1,538 | 1,523 | 1,531 | -4 | -0.3% | 521,900 |
| 2011/01/25 | 1,533 | 1,542 | 1,524 | 1,535 | +22 | +1.5% | 402,200 |
| 2011/01/24 | 1,511 | 1,523 | 1,495 | 1,513 | +2 | +0.1% | 467,400 |
| 2011/01/21 | 1,540 | 1,543 | 1,504 | 1,511 | -27 | -1.8% | 496,200 |
| 2011/01/20 | 1,578 | 1,581 | 1,535 | 1,538 | -48 | -3% | 577,100 |
| 2011/01/19 | 1,595 | 1,595 | 1,578 | 1,586 | +5 | +0.3% | 301,000 |
| 2011/01/18 | 1,588 | 1,594 | 1,578 | 1,581 | ±0 | ±0% | 291,400 |
| 2011/01/17 | 1,613 | 1,619 | 1,577 | 1,581 | +1 | +0.1% | 350,000 |
| 2011/01/14 | 1,605 | 1,608 | 1,580 | 1,580 | -24 | -1.5% | 568,500 |
| 2011/01/13 | 1,589 | 1,609 | 1,585 | 1,604 | +29 | +1.8% | 965,200 |
| 2011/01/12 | 1,601 | 1,604 | 1,569 | 1,575 | -12 | -0.8% | 613,500 |
| 2011/01/11 | 1,593 | 1,597 | 1,573 | 1,587 | -6 | -0.4% | 954,200 |
| 2011/01/07 | 1,581 | 1,598 | 1,575 | 1,593 | +19 | +1.2% | 651,700 |
| 2011/01/06 | 1,580 | 1,582 | 1,566 | 1,574 | +8 | +0.5% | 488,200 |
| 2011/01/05 | 1,558 | 1,573 | 1,558 | 1,566 | +20 | +1.3% | 432,100 |
| 2011/01/04 | 1,550 | 1,559 | 1,525 | 1,546 | +29 | +1.9% | 719,200 |
| 2010/12/30 | 1,541 | 1,541 | 1,515 | 1,517 | -23 | -1.5% | 363,700 |
| 2010/12/29 | 1,549 | 1,549 | 1,530 | 1,540 | -10 | -0.6% | 248,000 |
| 2010/12/28 | 1,550 | 1,555 | 1,540 | 1,550 | +4 | +0.3% | 188,400 |
| 2010/12/27 | 1,549 | 1,551 | 1,535 | 1,546 | +7 | +0.5% | 213,500 |
| 2010/12/24 | 1,542 | 1,547 | 1,529 | 1,539 | -4 | -0.3% | 432,500 |
| 2010/12/22 | 1,568 | 1,576 | 1,536 | 1,543 | -36 | -2.3% | 750,700 |
| 2010/12/21 | 1,573 | 1,588 | 1,570 | 1,579 | +8 | +0.5% | 480,200 |
| 2010/12/20 | 1,573 | 1,583 | 1,563 | 1,571 | +8 | +0.5% | 506,700 |
| 2010/12/17 | 1,584 | 1,594 | 1,559 | 1,563 | -5 | -0.3% | 530,600 |
| 2010/12/16 | 1,525 | 1,577 | 1,521 | 1,568 | +35 | +2.3% | 1,150,200 |
| 2010/12/15 | 1,512 | 1,541 | 1,504 | 1,533 | +41 | +2.7% | 1,439,300 |
| 2010/12/14 | 1,519 | 1,527 | 1,485 | 1,492 | -35 | -2.3% | 1,010,400 |
| 2010/12/13 | 1,497 | 1,527 | 1,497 | 1,527 | +25 | +1.7% | 253,000 |
| 2010/12/10 | 1,520 | 1,533 | 1,500 | 1,502 | -30 | -2% | 666,800 |
| 2010/12/09 | 1,529 | 1,547 | 1,529 | 1,532 | -9 | -0.6% | 338,900 |
| 2010/12/08 | 1,503 | 1,541 | 1,502 | 1,541 | +27 | +1.8% | 656,200 |
| 2010/12/07 | 1,507 | 1,516 | 1,494 | 1,514 | -6 | -0.4% | 515,900 |
| 2010/12/06 | 1,511 | 1,526 | 1,496 | 1,520 | -5 | -0.3% | 624,400 |
| 2010/12/03 | 1,563 | 1,563 | 1,518 | 1,525 | -12 | -0.8% | 490,000 |
| 2010/12/02 | 1,545 | 1,548 | 1,519 | 1,537 | +45 | +3% | 413,200 |
| 2010/12/01 | 1,480 | 1,492 | 1,471 | 1,492 | -4 | -0.3% | 596,000 |
| 2010/11/30 | 1,534 | 1,534 | 1,496 | 1,496 | -40 | -2.6% | 526,400 |
| 2010/11/29 | 1,524 | 1,540 | 1,513 | 1,536 | +6 | +0.4% | 550,900 |
| 2010/11/26 | 1,558 | 1,565 | 1,528 | 1,530 | -11 | -0.7% | 345,800 |
| 2010/11/25 | 1,524 | 1,561 | 1,516 | 1,541 | +24 | +1.6% | 529,800 |
| 2010/11/24 | 1,518 | 1,530 | 1,511 | 1,517 | -41 | -2.6% | 778,900 |
| 2010/11/22 | 1,500 | 1,563 | 1,494 | 1,558 | +63 | +4.2% | 1,031,800 |
3251～
3300
件表示中 / 3458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 | 291,500円 | +5.8% | +16.9% | 2.09% | 15.03倍 | 0.89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 | 83,800円 | -9.6% | - | 0.00% | 108.84倍 | 3.82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 | 1,089,500円 | +7.7% | +7.1% | 1.05% | 33.55倍 | 2.69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 | 322,200円 | +8.5% | +19.9% | 2.79% | 36.51倍 | 1.22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 | 447,400円 | +3.2% | -10.1% | 1.39% | 23.46倍 | 2.07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
