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 |
|---|---|---|---|---|---|---|---|
| 2010/11/19 | 1,528 | 1,530 | 1,491 | 1,495 | -13 | -0.9% | 465,800 |
| 2010/11/18 | 1,475 | 1,510 | 1,467 | 1,508 | +28 | +1.9% | 548,900 |
| 2010/11/17 | 1,465 | 1,480 | 1,453 | 1,480 | +7 | +0.5% | 634,400 |
| 2010/11/16 | 1,481 | 1,497 | 1,470 | 1,473 | ±0 | ±0% | 518,400 |
| 2010/11/15 | 1,455 | 1,507 | 1,437 | 1,473 | +48 | +3.4% | 1,432,300 |
| 2010/11/12 | 1,438 | 1,458 | 1,418 | 1,425 | -28 | -1.9% | 561,400 |
| 2010/11/11 | 1,400 | 1,454 | 1,398 | 1,453 | +44 | +3.1% | 935,600 |
| 2010/11/10 | 1,395 | 1,410 | 1,381 | 1,409 | +14 | +1% | 604,900 |
| 2010/11/09 | 1,385 | 1,408 | 1,385 | 1,395 | -9 | -0.6% | 487,000 |
| 2010/11/08 | 1,407 | 1,409 | 1,388 | 1,404 | +14 | +1% | 312,200 |
| 2010/11/05 | 1,375 | 1,399 | 1,367 | 1,390 | +41 | +3% | 562,500 |
| 2010/11/04 | 1,349 | 1,359 | 1,343 | 1,349 | +30 | +2.3% | 425,400 |
| 2010/11/02 | 1,319 | 1,326 | 1,308 | 1,319 | -10 | -0.8% | 435,700 |
| 2010/11/01 | 1,336 | 1,349 | 1,321 | 1,329 | -22 | -1.6% | 658,900 |
| 2010/10/29 | 1,377 | 1,387 | 1,340 | 1,351 | -26 | -1.9% | 858,000 |
| 2010/10/28 | 1,390 | 1,397 | 1,375 | 1,377 | -28 | -2% | 677,700 |
| 2010/10/27 | 1,381 | 1,409 | 1,365 | 1,405 | +42 | +3.1% | 934,400 |
| 2010/10/26 | 1,366 | 1,382 | 1,357 | 1,363 | -17 | -1.2% | 478,500 |
| 2010/10/25 | 1,399 | 1,399 | 1,371 | 1,380 | -9 | -0.6% | 446,800 |
| 2010/10/22 | 1,372 | 1,398 | 1,364 | 1,389 | +10 | +0.7% | 524,500 |
| 2010/10/21 | 1,375 | 1,386 | 1,348 | 1,379 | -1 | -0.1% | 718,100 |
| 2010/10/20 | 1,356 | 1,388 | 1,334 | 1,380 | +6 | +0.4% | 938,900 |
| 2010/10/19 | 1,340 | 1,377 | 1,331 | 1,374 | +21 | +1.6% | 862,900 |
| 2010/10/18 | 1,319 | 1,356 | 1,310 | 1,353 | +42 | +3.2% | 747,100 |
| 2010/10/15 | 1,306 | 1,319 | 1,288 | 1,311 | +6 | +0.5% | 952,300 |
| 2010/10/14 | 1,315 | 1,324 | 1,293 | 1,305 | +14 | +1.1% | 591,900 |
| 2010/10/13 | 1,321 | 1,327 | 1,287 | 1,291 | -4 | -0.3% | 839,300 |
| 2010/10/12 | 1,354 | 1,357 | 1,281 | 1,295 | -39 | -2.9% | 739,900 |
| 2010/10/08 | 1,334 | 1,345 | 1,302 | 1,334 | -15 | -1.1% | 1,007,000 |
| 2010/10/07 | 1,341 | 1,359 | 1,339 | 1,349 | +9 | +0.7% | 622,800 |
| 2010/10/06 | 1,351 | 1,355 | 1,322 | 1,340 | +11 | +0.8% | 875,400 |
| 2010/10/05 | 1,307 | 1,331 | 1,293 | 1,329 | +22 | +1.7% | 634,200 |
| 2010/10/04 | 1,313 | 1,338 | 1,303 | 1,307 | -17 | -1.3% | 582,100 |
| 2010/10/01 | 1,345 | 1,349 | 1,313 | 1,324 | -6 | -0.5% | 693,000 |
| 2010/09/30 | 1,350 | 1,363 | 1,326 | 1,330 | -22 | -1.6% | 1,007,800 |
| 2010/09/29 | 1,348 | 1,372 | 1,343 | 1,352 | +9 | +0.7% | 1,046,800 |
| 2010/09/28 | 1,386 | 1,392 | 1,335 | 1,343 | -53 | -3.8% | 1,318,500 |
| 2010/09/27 | 1,381 | 1,396 | 1,369 | 1,396 | +37 | +2.7% | 697,000 |
| 2010/09/24 | 1,358 | 1,386 | 1,342 | 1,359 | -28 | -2% | 1,026,400 |
| 2010/09/22 | 1,416 | 1,416 | 1,387 | 1,387 | -39 | -2.7% | 608,700 |
| 2010/09/21 | 1,451 | 1,456 | 1,424 | 1,426 | -8 | -0.6% | 434,600 |
| 2010/09/17 | 1,424 | 1,453 | 1,422 | 1,434 | +29 | +2.1% | 677,700 |
| 2010/09/16 | 1,432 | 1,435 | 1,385 | 1,405 | -12 | -0.8% | 725,100 |
| 2010/09/15 | 1,379 | 1,432 | 1,361 | 1,417 | +39 | +2.8% | 640,600 |
| 2010/09/14 | 1,383 | 1,394 | 1,370 | 1,378 | -4 | -0.3% | 464,300 |
| 2010/09/13 | 1,390 | 1,398 | 1,371 | 1,382 | +5 | +0.4% | 416,000 |
| 2010/09/10 | 1,380 | 1,391 | 1,361 | 1,377 | +13 | +1% | 849,600 |
| 2010/09/09 | 1,348 | 1,377 | 1,348 | 1,364 | +41 | +3.1% | 669,900 |
| 2010/09/08 | 1,331 | 1,341 | 1,309 | 1,323 | -45 | -3.3% | 559,100 |
| 2010/09/07 | 1,366 | 1,398 | 1,362 | 1,368 | -19 | -1.4% | 532,000 |
3301～
3350
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
