森尾電機の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/08/21 | 1,934 | 1,934 | 1,894 | 1,894 | -8 | -0.4% | 800 |
| 2025/08/20 | 1,902 | 1,902 | 1,902 | 1,902 | -40 | -2.1% | 300 |
| 2025/08/19 | 1,925 | 1,942 | 1,925 | 1,942 | +57 | +3% | 200 |
| 2025/08/18 | 1,875 | 1,885 | 1,875 | 1,885 | +7 | +0.4% | 200 |
| 2025/08/15 | 1,880 | 1,880 | 1,878 | 1,878 | -5 | -0.3% | 200 |
| 2025/08/14 | 1,919 | 1,919 | 1,862 | 1,883 | +2 | +0.1% | 500 |
| 2025/08/13 | 1,886 | 1,886 | 1,881 | 1,881 | -33 | -1.7% | 700 |
| 2025/08/12 | 1,914 | 1,954 | 1,914 | 1,914 | +3 | +0.2% | 1,800 |
| 2025/08/08 | 1,975 | 1,975 | 1,911 | 1,911 | -64 | -3.2% | 1,300 |
| 2025/08/07 | 1,917 | 1,975 | 1,910 | 1,975 | +56 | +2.9% | 4,000 |
| 2025/08/06 | 1,919 | 1,919 | 1,883 | 1,919 | -6 | -0.3% | 800 |
| 2025/08/05 | 1,886 | 1,925 | 1,885 | 1,925 | +39 | +2.1% | 4,400 |
| 2025/08/04 | 1,886 | 1,886 | 1,886 | 1,886 | +16 | +0.9% | 100 |
| 2025/08/01 | 1,836 | 1,872 | 1,832 | 1,870 | - | - | 500 |
| 2025/07/31 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/07/30 | 1,836 | 1,836 | 1,836 | 1,836 | -10 | -0.5% | 100 |
| 2025/07/29 | 1,846 | 1,846 | 1,846 | 1,846 | -16 | -0.9% | 200 |
| 2025/07/28 | 1,862 | 1,862 | 1,862 | 1,862 | -9 | -0.5% | 400 |
| 2025/07/25 | 1,896 | 1,896 | 1,871 | 1,871 | +13 | +0.7% | 1,900 |
| 2025/07/24 | 1,879 | 1,879 | 1,853 | 1,858 | -26 | -1.4% | 1,100 |
| 2025/07/23 | 1,897 | 1,897 | 1,884 | 1,884 | -13 | -0.7% | 200 |
| 2025/07/22 | 1,880 | 1,897 | 1,880 | 1,897 | +23 | +1.2% | 500 |
| 2025/07/18 | 1,875 | 1,875 | 1,874 | 1,874 | -1 | -0.1% | 400 |
| 2025/07/17 | 1,835 | 1,875 | 1,835 | 1,875 | +40 | +2.2% | 200 |
| 2025/07/16 | 1,870 | 1,998 | 1,788 | 1,835 | -6 | -0.3% | 24,500 |
| 2025/07/15 | 1,841 | 1,841 | 1,841 | 1,841 | -9 | -0.5% | 200 |
| 2025/07/14 | 1,873 | 1,873 | 1,850 | 1,850 | -19 | -1% | 300 |
| 2025/07/11 | 1,869 | 1,869 | 1,869 | 1,869 | +1 | +0.1% | 100 |
| 2025/07/10 | 1,908 | 1,908 | 1,868 | 1,868 | ±0 | ±0% | 3,500 |
| 2025/07/09 | 1,805 | 1,868 | 1,805 | 1,868 | +68 | +3.8% | 1,400 |
| 2025/07/08 | 1,770 | 1,800 | 1,770 | 1,800 | +30 | +1.7% | 900 |
| 2025/07/07 | 1,765 | 1,770 | 1,745 | 1,770 | +11 | +0.6% | 1,200 |
| 2025/07/04 | 1,756 | 1,759 | 1,756 | 1,759 | +30 | +1.7% | 1,100 |
| 2025/07/03 | 1,729 | 1,729 | 1,729 | 1,729 | -31 | -1.8% | 600 |
| 2025/07/02 | 1,760 | 1,760 | 1,760 | 1,760 | +30 | +1.7% | 1,500 |
| 2025/07/01 | 1,730 | 1,730 | 1,730 | 1,730 | ±0 | ±0% | 200 |
| 2025/06/30 | 1,738 | 1,751 | 1,730 | 1,730 | -20 | -1.1% | 300 |
| 2025/06/27 | 1,750 | 1,750 | 1,739 | 1,750 | ±0 | ±0% | 1,800 |
| 2025/06/26 | 1,744 | 1,750 | 1,725 | 1,750 | +4 | +0.2% | 1,000 |
| 2025/06/25 | 1,688 | 1,746 | 1,688 | 1,746 | +75 | +4.5% | 3,600 |
| 2025/06/24 | 1,671 | 1,672 | 1,671 | 1,671 | ±0 | ±0% | 300 |
| 2025/06/23 | 1,671 | 1,671 | 1,671 | 1,671 | ±0 | ±0% | 200 |
| 2025/06/20 | 1,671 | 1,671 | 1,671 | 1,671 | -3 | -0.2% | 100 |
| 2025/06/19 | 1,714 | 1,714 | 1,674 | 1,674 | -12 | -0.7% | 600 |
| 2025/06/18 | 1,686 | 1,686 | 1,686 | 1,686 | - | - | 200 |
| 2025/06/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/06/16 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/06/13 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/06/12 | 1,701 | 1,701 | 1,701 | 1,701 | - | - | 200 |
| 2025/06/11 | 0 | 0 | 0 | 0 | - | - | 0 |
1～
50
件表示中 / 3767件
類似銘柄と比較する
現在ご覧いただいている「森尾電」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 |
|---|---|---|---|---|---|---|---|---|
| 森尾電 | 189,400円 | -7.7% | -53.0% | 2.64% | 10.90倍 | 0.49倍 |
|
電装品メーカーのパイオニア。主力の鉄道車両向け電気機器が約７割。納入先はＪＲが多い |
| インスペック | 70,500円 | +2.8% | -39.7% | 0.00% | 47.16倍 | 3.78倍 |
|
半導体用精密基板の最終外観検査装置（ＡＶＩ）・パターン検査装置（ＡＯＩ）製造。海外開拓強化 |
| パルステック | 198,000円 | +6.6% | -2.8% | 4.04% | 10.03倍 | 0.70倍 |
|
研究開発型で電子機器・装置製造、Ｘ線残留応力測定装置やヘルスケア装置注力。配当性向３０％ |
| ティアック | 9,200円 | +2.1% | +154.2% | 1.09% | 26.51倍 | 0.74倍 |
|
音楽制作機器が主力。オーディオは高級路線にシフト。医用機器、センサー計測機器にも注力 |
| トラースＯＰ | 52,500円 | +40.2% | +83.3% | 0.00% | 423.39倍 | 6.18倍 |
|
情報管理用ＩｏＴ機器受注販売とシステム受託開発の２本柱。月額課金モデルが第３の柱に |
市場注目の銘柄
チャート関連のコラム
