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 |
---|---|---|---|---|---|---|---|
2020/03/19 | 1,403 | 1,420 | 1,401 | 1,420 | -25 | -1.7% | 800 |
2020/03/18 | 1,445 | 1,445 | 1,445 | 1,445 | -3 | -0.2% | 100 |
2020/03/17 | 1,423 | 1,448 | 1,423 | 1,448 | -29 | -2% | 400 |
2020/03/16 | 1,365 | 1,493 | 1,365 | 1,477 | +52 | +3.6% | 800 |
2020/03/13 | 1,427 | 1,460 | 1,330 | 1,425 | -79 | -5.3% | 3,300 |
2020/03/12 | 1,490 | 1,636 | 1,414 | 1,504 | +58 | +4% | 2,000 |
2020/03/11 | 1,430 | 1,490 | 1,400 | 1,446 | +44 | +3.1% | 1,400 |
2020/03/10 | 1,479 | 1,479 | 1,402 | 1,402 | -47 | -3.2% | 700 |
2020/03/09 | 1,450 | 1,500 | 1,449 | 1,449 | -2 | -0.1% | 2,600 |
2020/03/06 | 1,451 | 1,451 | 1,451 | 1,451 | ±0 | ±0% | 100 |
2020/03/05 | 1,451 | 1,451 | 1,451 | 1,451 | ±0 | ±0% | 100 |
2020/03/04 | 1,436 | 1,457 | 1,436 | 1,451 | -36 | -2.4% | 1,200 |
2020/03/03 | 1,565 | 1,565 | 1,450 | 1,487 | +52 | +3.6% | 700 |
2020/03/02 | 1,430 | 1,435 | 1,410 | 1,435 | -25 | -1.7% | 300 |
2020/02/28 | 1,550 | 1,550 | 1,410 | 1,460 | -119 | -7.5% | 2,700 |
2020/02/27 | 1,600 | 1,616 | 1,566 | 1,579 | -22 | -1.4% | 1,500 |
2020/02/26 | 1,666 | 1,666 | 1,600 | 1,601 | -25 | -1.5% | 2,100 |
2020/02/25 | 1,648 | 1,648 | 1,626 | 1,626 | +4 | +0.2% | 400 |
2020/02/21 | 1,636 | 1,650 | 1,612 | 1,622 | -24 | -1.5% | 1,300 |
2020/02/20 | 1,638 | 1,646 | 1,638 | 1,646 | -32 | -1.9% | 1,000 |
2020/02/19 | 1,678 | 1,678 | 1,678 | 1,678 | +31 | +1.9% | 100 |
2020/02/18 | 1,650 | 1,650 | 1,647 | 1,647 | -42 | -2.5% | 1,200 |
2020/02/17 | 1,650 | 1,689 | 1,650 | 1,689 | +39 | +2.4% | 200 |
2020/02/14 | 1,650 | 1,650 | 1,650 | 1,650 | -26 | -1.6% | 200 |
2020/02/13 | 1,676 | 1,678 | 1,676 | 1,676 | +34 | +2.1% | 800 |
2020/02/12 | 1,675 | 1,675 | 1,642 | 1,642 | -8 | -0.5% | 300 |
2020/02/10 | 1,646 | 1,678 | 1,646 | 1,650 | +4 | +0.2% | 700 |
2020/02/07 | 1,642 | 1,666 | 1,642 | 1,646 | -4 | -0.2% | 900 |
2020/02/06 | 1,650 | 1,668 | 1,650 | 1,650 | +10 | +0.6% | 1,400 |
2020/02/05 | 1,671 | 1,671 | 1,621 | 1,640 | -10 | -0.6% | 700 |
2020/02/04 | 1,610 | 1,650 | 1,610 | 1,650 | +40 | +2.5% | 900 |
2020/02/03 | 1,650 | 1,660 | 1,610 | 1,610 | -64 | -3.8% | 2,400 |
2020/01/31 | 1,650 | 1,675 | 1,650 | 1,674 | +8 | +0.5% | 600 |
2020/01/30 | 1,655 | 1,666 | 1,655 | 1,666 | - | - | 500 |
2020/01/29 | 0 | 0 | 0 | 0 | - | - | 0 |
2020/01/28 | 1,652 | 1,691 | 1,652 | 1,691 | +4 | +0.2% | 600 |
2020/01/27 | 1,694 | 1,694 | 1,651 | 1,687 | -7 | -0.4% | 1,200 |
2020/01/24 | 1,690 | 1,694 | 1,666 | 1,694 | +4 | +0.2% | 1,100 |
2020/01/23 | 1,666 | 1,697 | 1,666 | 1,690 | +26 | +1.6% | 400 |
2020/01/22 | 1,650 | 1,689 | 1,650 | 1,664 | - | - | 13,500 |
2020/01/21 | 0 | 0 | 0 | 0 | - | - | 0 |
2020/01/20 | 1,688 | 1,688 | 1,688 | 1,688 | - | - | 200 |
2020/01/17 | 0 | 0 | 0 | 0 | - | - | 0 |
2020/01/16 | 1,696 | 1,728 | 1,696 | 1,728 | -8 | -0.5% | 300 |
2020/01/15 | 1,736 | 1,736 | 1,736 | 1,736 | +24 | +1.4% | 100 |
2020/01/14 | 1,713 | 1,713 | 1,712 | 1,712 | +6 | +0.4% | 300 |
2020/01/10 | 1,734 | 1,774 | 1,706 | 1,706 | +12 | +0.7% | 700 |
2020/01/09 | 1,694 | 1,694 | 1,678 | 1,694 | +1 | +0.1% | 500 |
2020/01/08 | 1,693 | 1,693 | 1,693 | 1,693 | +23 | +1.4% | 100 |
2020/01/07 | 1,690 | 1,690 | 1,663 | 1,670 | -21 | -1.2% | 300 |
1301~
1350
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