星和電機の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/04/02 | 526 | 532 | 522 | 531 | +7 | +1.3% | 8,600 |
| 2025/04/01 | 530 | 530 | 522 | 524 | +4 | +0.8% | 10,600 |
| 2025/03/31 | 526 | 527 | 516 | 520 | -10 | -1.9% | 26,300 |
| 2025/03/28 | 534 | 537 | 530 | 530 | -5 | -0.9% | 20,200 |
| 2025/03/27 | 537 | 538 | 533 | 535 | -1 | -0.2% | 27,000 |
| 2025/03/26 | 535 | 538 | 535 | 536 | +1 | +0.2% | 14,300 |
| 2025/03/25 | 539 | 541 | 533 | 535 | ±0 | ±0% | 26,600 |
| 2025/03/24 | 535 | 540 | 533 | 535 | +2 | +0.4% | 17,000 |
| 2025/03/21 | 532 | 534 | 531 | 533 | +1 | +0.2% | 8,200 |
| 2025/03/19 | 532 | 534 | 530 | 532 | ±0 | ±0% | 10,900 |
| 2025/03/18 | 534 | 534 | 532 | 532 | +2 | +0.4% | 8,900 |
| 2025/03/17 | 534 | 534 | 529 | 530 | -1 | -0.2% | 6,300 |
| 2025/03/14 | 528 | 531 | 524 | 531 | +4 | +0.8% | 23,000 |
| 2025/03/13 | 526 | 528 | 522 | 527 | +3 | +0.6% | 7,000 |
| 2025/03/12 | 525 | 527 | 523 | 524 | ±0 | ±0% | 15,100 |
| 2025/03/11 | 527 | 528 | 520 | 524 | -4 | -0.8% | 32,700 |
| 2025/03/10 | 530 | 532 | 527 | 528 | -1 | -0.2% | 20,800 |
| 2025/03/07 | 530 | 531 | 523 | 529 | -4 | -0.8% | 28,500 |
| 2025/03/06 | 537 | 540 | 522 | 533 | -13 | -2.4% | 103,000 |
| 2025/03/05 | 518 | 589 | 514 | 546 | +30 | +5.8% | 523,000 |
| 2025/03/04 | 517 | 517 | 513 | 516 | -1 | -0.2% | 5,100 |
| 2025/03/03 | 517 | 522 | 515 | 517 | +1 | +0.2% | 8,900 |
| 2025/02/28 | 517 | 519 | 515 | 516 | -2 | -0.4% | 3,200 |
| 2025/02/27 | 514 | 519 | 514 | 518 | +5 | +1% | 3,400 |
| 2025/02/26 | 519 | 520 | 513 | 513 | -4 | -0.8% | 11,800 |
| 2025/02/25 | 511 | 525 | 511 | 517 | +1 | +0.2% | 22,200 |
| 2025/02/21 | 513 | 518 | 513 | 516 | +3 | +0.6% | 7,600 |
| 2025/02/20 | 516 | 518 | 513 | 513 | -2 | -0.4% | 15,400 |
| 2025/02/19 | 508 | 515 | 508 | 515 | +7 | +1.4% | 9,800 |
| 2025/02/18 | 513 | 513 | 508 | 508 | -6 | -1.2% | 10,500 |
| 2025/02/17 | 511 | 514 | 508 | 514 | +2 | +0.4% | 21,500 |
| 2025/02/14 | 522 | 522 | 511 | 512 | -7 | -1.3% | 23,900 |
| 2025/02/13 | 525 | 527 | 514 | 519 | -8 | -1.5% | 62,200 |
| 2025/02/12 | 523 | 530 | 523 | 527 | +8 | +1.5% | 21,100 |
| 2025/02/10 | 517 | 520 | 513 | 519 | +5 | +1% | 15,600 |
| 2025/02/07 | 514 | 514 | 511 | 514 | ±0 | ±0% | 8,100 |
| 2025/02/06 | 510 | 514 | 509 | 514 | +3 | +0.6% | 12,300 |
| 2025/02/05 | 511 | 512 | 503 | 511 | +1 | +0.2% | 19,500 |
| 2025/02/04 | 509 | 510 | 505 | 510 | +7 | +1.4% | 17,800 |
| 2025/02/03 | 506 | 507 | 501 | 503 | +1 | +0.2% | 14,100 |
| 2025/01/31 | 498 | 506 | 498 | 502 | +10 | +2% | 26,400 |
| 2025/01/30 | 506 | 507 | 492 | 492 | -16 | -3.1% | 163,700 |
| 2025/01/29 | 514 | 516 | 508 | 508 | -6 | -1.2% | 29,700 |
| 2025/01/28 | 511 | 514 | 511 | 514 | +3 | +0.6% | 9,500 |
| 2025/01/27 | 507 | 511 | 507 | 511 | +5 | +1% | 16,700 |
| 2025/01/24 | 510 | 510 | 505 | 506 | -2 | -0.4% | 6,700 |
| 2025/01/23 | 508 | 512 | 507 | 508 | +1 | +0.2% | 3,800 |
| 2025/01/22 | 505 | 507 | 505 | 507 | +2 | +0.4% | 13,900 |
| 2025/01/21 | 504 | 507 | 504 | 505 | +1 | +0.2% | 5,300 |
| 2025/01/20 | 501 | 504 | 498 | 504 | +3 | +0.6% | 31,200 |
51～
100
件表示中 / 6971件
類似銘柄と比較する
現在ご覧いただいている「星和電」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 |
|---|---|---|---|---|---|---|---|---|
| 星和電 | 56,700円 | +3.1% | -3.7% | 3.17% | 5.89倍 | 0.43倍 |
|
プラント向け防爆照明首位。道路表示装置で官公需強い。ノイズ対策品や配線保護機材も育成 |
| バルミューダ | 89,100円 | +0.3% | -89.4% | 0.00% | 761.53倍 | 1.75倍 |
|
扇風機や調理家電が主力。機能性やデザイン性に高い評価で、メディア露出に強み。ファブレス |
| 小野測 | 60,000円 | +16.9% | +206.6% | 3.33% | 11.37倍 | 0.40倍 |
|
デジタル計測機器大手。回転計、音響・振動計で首位。自動車業界向けが中心。アジアへ進出 |
| テクノＨＲ | 34,300円 | +4.7% | +171.4% | 3.79% | 10.27倍 | 0.46倍 |
|
２１年４月事業会社移行。映像・ＩＴはレンズ技術の応用、ロボティクスはＦＡ強い。買収積極的 |
| オリジン | 104,500円 | +4.2% | +92.3% | 3.83% | - | 0.23倍 |
|
産業用電源機器製造で発祥。貼合装置・機能性塗料・精密機構部品に多角化。海外売上比率高い |
市場注目の銘柄
チャート関連のコラム
