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 |
|---|---|---|---|---|---|---|---|
| 2010/06/16 | 1,655 | 1,660 | 1,623 | 1,636 | -18 | -1.1% | 1,248,600 |
| 2010/06/15 | 1,637 | 1,666 | 1,632 | 1,654 | +9 | +0.5% | 458,300 |
| 2010/06/14 | 1,639 | 1,648 | 1,635 | 1,645 | +25 | +1.5% | 262,800 |
| 2010/06/11 | 1,636 | 1,636 | 1,615 | 1,620 | +22 | +1.4% | 413,100 |
| 2010/06/10 | 1,592 | 1,600 | 1,575 | 1,598 | +1 | +0.1% | 422,400 |
| 2010/06/09 | 1,596 | 1,617 | 1,580 | 1,597 | +1 | +0.1% | 941,600 |
| 2010/06/08 | 1,592 | 1,623 | 1,589 | 1,596 | -16 | -1% | 870,600 |
| 2010/06/07 | 1,637 | 1,640 | 1,600 | 1,612 | -65 | -3.9% | 534,200 |
| 2010/06/04 | 1,657 | 1,692 | 1,657 | 1,677 | -2 | -0.1% | 870,100 |
| 2010/06/03 | 1,674 | 1,696 | 1,656 | 1,679 | +45 | +2.8% | 1,198,800 |
| 2010/06/02 | 1,638 | 1,692 | 1,623 | 1,634 | -35 | -2.1% | 1,032,900 |
| 2010/06/01 | 1,690 | 1,700 | 1,666 | 1,669 | -5 | -0.3% | 693,600 |
| 2010/05/31 | 1,669 | 1,708 | 1,662 | 1,674 | -15 | -0.9% | 546,200 |
| 2010/05/28 | 1,715 | 1,719 | 1,662 | 1,689 | +14 | +0.8% | 876,600 |
| 2010/05/27 | 1,617 | 1,677 | 1,613 | 1,675 | +35 | +2.1% | 812,900 |
| 2010/05/26 | 1,660 | 1,672 | 1,610 | 1,640 | -23 | -1.4% | 1,078,500 |
| 2010/05/25 | 1,742 | 1,742 | 1,652 | 1,663 | -80 | -4.6% | 708,600 |
| 2010/05/24 | 1,726 | 1,747 | 1,700 | 1,743 | +27 | +1.6% | 915,300 |
| 2010/05/21 | 1,713 | 1,747 | 1,697 | 1,716 | -37 | -2.1% | 1,205,200 |
| 2010/05/20 | 1,827 | 1,827 | 1,744 | 1,753 | -70 | -3.8% | 1,287,800 |
| 2010/05/19 | 1,782 | 1,830 | 1,772 | 1,823 | +42 | +2.4% | 1,614,700 |
| 2010/05/18 | 1,800 | 1,804 | 1,766 | 1,781 | -3 | -0.2% | 638,400 |
| 2010/05/17 | 1,795 | 1,815 | 1,775 | 1,784 | -25 | -1.4% | 962,200 |
| 2010/05/14 | 1,827 | 1,841 | 1,798 | 1,809 | -47 | -2.5% | 725,200 |
| 2010/05/13 | 1,828 | 1,863 | 1,807 | 1,856 | +41 | +2.3% | 675,800 |
| 2010/05/12 | 1,809 | 1,850 | 1,801 | 1,815 | +6 | +0.3% | 694,700 |
| 2010/05/11 | 1,870 | 1,875 | 1,799 | 1,809 | -41 | -2.2% | 655,200 |
| 2010/05/10 | 1,803 | 1,855 | 1,797 | 1,850 | +47 | +2.6% | 819,900 |
| 2010/05/07 | 1,810 | 1,836 | 1,795 | 1,803 | -63 | -3.4% | 1,347,300 |
| 2010/05/06 | 1,893 | 1,898 | 1,853 | 1,866 | -67 | -3.5% | 1,132,200 |
| 2010/04/30 | 1,951 | 1,992 | 1,915 | 1,933 | +20 | +1% | 1,497,600 |
| 2010/04/28 | 1,854 | 1,919 | 1,853 | 1,913 | +19 | +1% | 1,350,700 |
| 2010/04/27 | 1,850 | 1,899 | 1,849 | 1,894 | +62 | +3.4% | 1,277,300 |
| 2010/04/26 | 1,829 | 1,835 | 1,813 | 1,832 | +27 | +1.5% | 687,400 |
| 2010/04/23 | 1,800 | 1,819 | 1,780 | 1,805 | +2 | +0.1% | 882,300 |
| 2010/04/22 | 1,777 | 1,808 | 1,750 | 1,803 | +27 | +1.5% | 1,242,000 |
| 2010/04/21 | 1,757 | 1,782 | 1,740 | 1,776 | +30 | +1.7% | 926,400 |
| 2010/04/20 | 1,732 | 1,767 | 1,727 | 1,746 | +32 | +1.9% | 834,100 |
| 2010/04/19 | 1,713 | 1,727 | 1,703 | 1,714 | -39 | -2.2% | 626,200 |
| 2010/04/16 | 1,760 | 1,762 | 1,742 | 1,753 | -10 | -0.6% | 773,600 |
| 2010/04/15 | 1,715 | 1,768 | 1,699 | 1,763 | +53 | +3.1% | 1,440,800 |
| 2010/04/14 | 1,707 | 1,725 | 1,696 | 1,710 | +2 | +0.1% | 760,600 |
| 2010/04/13 | 1,720 | 1,722 | 1,698 | 1,708 | -23 | -1.3% | 799,500 |
| 2010/04/12 | 1,753 | 1,761 | 1,731 | 1,731 | -19 | -1.1% | 554,800 |
| 2010/04/09 | 1,741 | 1,750 | 1,732 | 1,750 | -1 | -0.1% | 327,000 |
| 2010/04/08 | 1,765 | 1,771 | 1,748 | 1,751 | -22 | -1.2% | 357,400 |
| 2010/04/07 | 1,773 | 1,792 | 1,762 | 1,773 | -12 | -0.7% | 478,800 |
| 2010/04/06 | 1,825 | 1,825 | 1,772 | 1,785 | -35 | -1.9% | 501,400 |
| 2010/04/05 | 1,802 | 1,820 | 1,798 | 1,820 | +22 | +1.2% | 360,200 |
| 2010/04/02 | 1,808 | 1,813 | 1,786 | 1,798 | -9 | -0.5% | 675,900 |
3401～
3450
件表示中 / 3451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 | 275,400円 | +5.8% | +16.9% | 2.21% | 14.20倍 | 0.84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 | 84,300円 | -7.8% | - | 0.00% | - | 2.01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 | 988,700円 | +7.7% | +7.1% | 1.15% | 30.45倍 | 2.44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 | 332,100円 | +8.5% | +19.9% | 2.71% | 37.63倍 | 1.26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 | 431,600円 | +7.2% | -0.5% | 1.41% | 23.36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
