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 |
|---|---|---|---|---|---|---|---|
| 2010/09/06 | 1,356 | 1,390 | 1,355 | 1,387 | +54 | +4.1% | 957,100 |
| 2010/09/03 | 1,345 | 1,345 | 1,314 | 1,333 | +2 | +0.2% | 772,100 |
| 2010/09/02 | 1,328 | 1,336 | 1,311 | 1,331 | +42 | +3.3% | 724,200 |
| 2010/09/01 | 1,301 | 1,305 | 1,269 | 1,289 | -7 | -0.5% | 1,072,100 |
| 2010/08/31 | 1,298 | 1,309 | 1,287 | 1,296 | -30 | -2.3% | 1,029,600 |
| 2010/08/30 | 1,335 | 1,356 | 1,318 | 1,326 | +25 | +1.9% | 1,102,000 |
| 2010/08/27 | 1,242 | 1,309 | 1,236 | 1,301 | +42 | +3.3% | 1,102,600 |
| 2010/08/26 | 1,252 | 1,266 | 1,236 | 1,259 | +10 | +0.8% | 786,100 |
| 2010/08/25 | 1,225 | 1,257 | 1,215 | 1,249 | +6 | +0.5% | 1,525,000 |
| 2010/08/24 | 1,242 | 1,252 | 1,236 | 1,243 | -28 | -2.2% | 1,062,700 |
| 2010/08/23 | 1,283 | 1,283 | 1,256 | 1,271 | -12 | -0.9% | 792,000 |
| 2010/08/20 | 1,288 | 1,297 | 1,277 | 1,283 | -34 | -2.6% | 825,200 |
| 2010/08/19 | 1,305 | 1,318 | 1,295 | 1,317 | +17 | +1.3% | 1,147,100 |
| 2010/08/18 | 1,306 | 1,315 | 1,288 | 1,300 | +17 | +1.3% | 1,302,400 |
| 2010/08/17 | 1,300 | 1,300 | 1,271 | 1,283 | -36 | -2.7% | 1,875,100 |
| 2010/08/16 | 1,341 | 1,342 | 1,315 | 1,319 | -39 | -2.9% | 855,000 |
| 2010/08/13 | 1,367 | 1,375 | 1,342 | 1,358 | -9 | -0.7% | 1,041,900 |
| 2010/08/12 | 1,338 | 1,367 | 1,324 | 1,367 | -11 | -0.8% | 943,100 |
| 2010/08/11 | 1,415 | 1,418 | 1,374 | 1,378 | -54 | -3.8% | 1,009,900 |
| 2010/08/10 | 1,451 | 1,470 | 1,421 | 1,432 | -10 | -0.7% | 1,178,400 |
| 2010/08/09 | 1,414 | 1,449 | 1,410 | 1,442 | +22 | +1.5% | 896,900 |
| 2010/08/06 | 1,430 | 1,430 | 1,352 | 1,420 | -13 | -0.9% | 1,682,000 |
| 2010/08/05 | 1,456 | 1,465 | 1,425 | 1,433 | +3 | +0.2% | 540,900 |
| 2010/08/04 | 1,464 | 1,467 | 1,425 | 1,430 | -34 | -2.3% | 725,400 |
| 2010/08/03 | 1,493 | 1,497 | 1,457 | 1,464 | -6 | -0.4% | 806,300 |
| 2010/08/02 | 1,486 | 1,498 | 1,469 | 1,470 | -27 | -1.8% | 754,200 |
| 2010/07/30 | 1,500 | 1,508 | 1,480 | 1,497 | +25 | +1.7% | 1,346,500 |
| 2010/07/29 | 1,464 | 1,491 | 1,453 | 1,472 | -13 | -0.9% | 486,100 |
| 2010/07/28 | 1,463 | 1,493 | 1,461 | 1,485 | +52 | +3.6% | 724,500 |
| 2010/07/27 | 1,437 | 1,457 | 1,428 | 1,433 | -15 | -1% | 556,400 |
| 2010/07/26 | 1,462 | 1,469 | 1,447 | 1,448 | +11 | +0.8% | 599,700 |
| 2010/07/23 | 1,475 | 1,475 | 1,429 | 1,437 | +22 | +1.6% | 1,191,600 |
| 2010/07/22 | 1,461 | 1,468 | 1,412 | 1,415 | -67 | -4.5% | 949,600 |
| 2010/07/21 | 1,520 | 1,524 | 1,477 | 1,482 | -20 | -1.3% | 678,000 |
| 2010/07/20 | 1,473 | 1,518 | 1,473 | 1,502 | -11 | -0.7% | 496,200 |
| 2010/07/16 | 1,579 | 1,581 | 1,505 | 1,513 | -65 | -4.1% | 675,400 |
| 2010/07/15 | 1,580 | 1,589 | 1,570 | 1,578 | -17 | -1.1% | 409,300 |
| 2010/07/14 | 1,603 | 1,610 | 1,589 | 1,595 | +32 | +2% | 338,200 |
| 2010/07/13 | 1,553 | 1,580 | 1,550 | 1,563 | +14 | +0.9% | 516,200 |
| 2010/07/12 | 1,542 | 1,577 | 1,534 | 1,549 | +5 | +0.3% | 335,300 |
| 2010/07/09 | 1,550 | 1,554 | 1,525 | 1,544 | ±0 | ±0% | 403,200 |
| 2010/07/08 | 1,549 | 1,553 | 1,527 | 1,544 | +35 | +2.3% | 476,700 |
| 2010/07/07 | 1,510 | 1,518 | 1,487 | 1,509 | +8 | +0.5% | 585,200 |
| 2010/07/06 | 1,453 | 1,505 | 1,452 | 1,501 | +25 | +1.7% | 392,100 |
| 2010/07/05 | 1,480 | 1,487 | 1,471 | 1,476 | -7 | -0.5% | 418,400 |
| 2010/07/02 | 1,463 | 1,485 | 1,456 | 1,483 | +15 | +1% | 566,500 |
| 2010/07/01 | 1,459 | 1,488 | 1,452 | 1,468 | -15 | -1% | 553,500 |
| 2010/06/30 | 1,476 | 1,490 | 1,467 | 1,483 | -26 | -1.7% | 821,500 |
| 2010/06/29 | 1,574 | 1,578 | 1,488 | 1,509 | -57 | -3.6% | 827,900 |
| 2010/06/28 | 1,597 | 1,601 | 1,560 | 1,566 | -35 | -2.2% | 586,000 |
3351～
3400
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
