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 |
---|---|---|---|---|---|---|---|
2020/06/04 | 1,624 | 1,663 | 1,612 | 1,646 | +22 | +1.4% | 1,000 |
2020/06/03 | 1,612 | 1,651 | 1,612 | 1,624 | +14 | +0.9% | 800 |
2020/06/02 | 1,666 | 1,666 | 1,610 | 1,610 | - | - | 1,400 |
2020/06/01 | 0 | 0 | 0 | 0 | - | - | 0 |
2020/05/29 | 1,602 | 1,647 | 1,602 | 1,647 | +5 | +0.3% | 500 |
2020/05/28 | 1,651 | 1,695 | 1,642 | 1,642 | - | - | 1,200 |
2020/05/27 | 0 | 0 | 0 | 0 | - | - | 0 |
2020/05/26 | 1,650 | 1,650 | 1,611 | 1,611 | -20 | -1.2% | 700 |
2020/05/25 | 1,649 | 1,649 | 1,620 | 1,631 | +16 | +1% | 1,100 |
2020/05/22 | 1,597 | 1,629 | 1,597 | 1,615 | -2 | -0.1% | 800 |
2020/05/21 | 1,634 | 1,634 | 1,617 | 1,617 | +22 | +1.4% | 400 |
2020/05/20 | 1,560 | 1,615 | 1,560 | 1,595 | +35 | +2.2% | 2,800 |
2020/05/19 | 1,525 | 1,560 | 1,525 | 1,560 | +41 | +2.7% | 1,600 |
2020/05/18 | 1,511 | 1,525 | 1,511 | 1,519 | -8 | -0.5% | 1,000 |
2020/05/15 | 1,526 | 1,557 | 1,526 | 1,527 | -79 | -4.9% | 500 |
2020/05/14 | 1,599 | 1,606 | 1,555 | 1,606 | +28 | +1.8% | 800 |
2020/05/13 | 1,550 | 1,578 | 1,540 | 1,578 | +23 | +1.5% | 900 |
2020/05/12 | 1,709 | 1,709 | 1,543 | 1,555 | -157 | -9.2% | 6,500 |
2020/05/11 | 1,569 | 1,788 | 1,550 | 1,712 | +182 | +11.9% | 23,300 |
2020/05/08 | 1,530 | 1,545 | 1,530 | 1,530 | ±0 | ±0% | 700 |
2020/05/07 | 1,530 | 1,530 | 1,530 | 1,530 | -12 | -0.8% | 100 |
2020/05/01 | 1,542 | 1,542 | 1,542 | 1,542 | +22 | +1.4% | 100 |
2020/04/30 | 1,520 | 1,520 | 1,520 | 1,520 | -27 | -1.7% | 100 |
2020/04/28 | 1,530 | 1,547 | 1,530 | 1,547 | +22 | +1.4% | 400 |
2020/04/27 | 1,549 | 1,549 | 1,520 | 1,525 | +15 | +1% | 1,100 |
2020/04/24 | 1,543 | 1,543 | 1,510 | 1,510 | -2 | -0.1% | 400 |
2020/04/23 | 1,512 | 1,512 | 1,512 | 1,512 | -21 | -1.4% | 200 |
2020/04/22 | 1,480 | 1,533 | 1,480 | 1,533 | +71 | +4.9% | 300 |
2020/04/21 | 1,502 | 1,502 | 1,462 | 1,462 | - | - | 200 |
2020/04/20 | 0 | 0 | 0 | 0 | - | - | 0 |
2020/04/17 | 1,515 | 1,542 | 1,515 | 1,542 | +44 | +2.9% | 300 |
2020/04/16 | 1,480 | 1,537 | 1,480 | 1,498 | -22 | -1.4% | 500 |
2020/04/15 | 1,503 | 1,538 | 1,500 | 1,520 | -23 | -1.5% | 900 |
2020/04/14 | 1,543 | 1,543 | 1,543 | 1,543 | -2 | -0.1% | 100 |
2020/04/13 | 1,545 | 1,545 | 1,545 | 1,545 | -4 | -0.3% | 200 |
2020/04/10 | 1,549 | 1,549 | 1,549 | 1,549 | +19 | +1.2% | 400 |
2020/04/09 | 1,505 | 1,530 | 1,505 | 1,530 | +2 | +0.1% | 300 |
2020/04/08 | 1,472 | 1,529 | 1,472 | 1,528 | +56 | +3.8% | 900 |
2020/04/07 | 1,518 | 1,518 | 1,472 | 1,472 | -27 | -1.8% | 400 |
2020/04/06 | 1,499 | 1,499 | 1,499 | 1,499 | -23 | -1.5% | 300 |
2020/04/03 | 1,522 | 1,522 | 1,522 | 1,522 | +1 | +0.1% | 100 |
2020/04/02 | 1,521 | 1,521 | 1,521 | 1,521 | -9 | -0.6% | 100 |
2020/04/01 | 1,530 | 1,530 | 1,530 | 1,530 | +30 | +2% | 100 |
2020/03/31 | 1,500 | 1,500 | 1,500 | 1,500 | -60 | -3.8% | 200 |
2020/03/30 | 1,560 | 1,560 | 1,560 | 1,560 | +10 | +0.6% | 100 |
2020/03/27 | 1,540 | 1,580 | 1,540 | 1,550 | +50 | +3.3% | 400 |
2020/03/26 | 1,522 | 1,540 | 1,469 | 1,500 | +38 | +2.6% | 1,900 |
2020/03/25 | 1,449 | 1,462 | 1,438 | 1,462 | +54 | +3.8% | 800 |
2020/03/24 | 1,400 | 1,408 | 1,380 | 1,408 | ±0 | ±0% | 700 |
2020/03/23 | 1,361 | 1,410 | 1,340 | 1,408 | -12 | -0.8% | 4,700 |
1251~
1300
件表示中 / 3740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 | 186,900円 | -7.7% | -53.0% | 2.68% | 10.93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 | 71,500円 | +2.8% | -39.7% | 0.00% | 47.83倍 | 3.84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 |
トラースOP | 55,700円 | +40.2% | +83.3% | 0.00% | 449.19倍 | 6.55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 |
松尾電 | 81,000円 | +10.0% | +28.3% | 0.00% | 4.72倍 | 0.94倍 |
|
コンデンサー大手、タンタルに強み。自動車用主力でデンソー向け3割強。マイクロヒューズも |
ティアック | 8,700円 | +2.1% | +154.2% | 1.15% | 25.07倍 | 0.70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 |
市場注目の銘柄
チャート関連のコラム