6923 スタンレー電気

6923
2024/05/27
時価
4870億円
PER 予
14.67倍
2010年以降
10.27-30.26倍
(2010-2024年)
PBR
0.87倍
2010年以降
0.69-2.27倍
(2010-2024年)
配当 予
2.14%
ROE 予
5.93%
ROA 予
4.39%
資料
Link
CSV,JSON

株価チャート

株価

5/27

前日 (5/24)
2,834
始値
2,860
高値
2,860
安値
2,812
終値 +0.39%
2,845
出来高 +56.62%
454,200

乖離率

株価(5日)
移動平均値
0%
2,845
株価(25日)
移動平均値
+1.39%
2,806
出来高(5日)
移動平均値
+13.49%
400,220

2023/12/26~2024/05/27

株価推移

日付始値高値安値終値前日比出来高時価総額25日乖離PERPBR
2024
05/272,8602,8602,8122,845+0.39%454,2004870億6400万+1.39%14.670.87
05/242,8302,8772,8092,834-0.81%290,0004851億8080万+1.14%14.610.87
05/232,8622,8792,8412,857+0.18%364,5004891億1840万+2.04%14.730.87
05/222,8352,8742,8182,852+0.56%446,4004882億6240万+1.89%14.710.87
05/212,9092,9292,8352,836-2.71%446,0004855億2320万+1.29%14.620.87
05/202,9192,9832,9082,915+0.45%964,0004990億4800万+4.14%15.030.89
05/172,7532,9022,7402,902+5.37%1,525,3004968億2240万+3.9%14.970.89
05/162,7902,7902,7222,754-0.47%446,2004714億8480万-1.22%14.20.84
05/152,7882,8152,7552,767+0.25%396,4004737億1040万-0.79%14.270.85
05/142,7752,8042,7432,760-0.83%338,4004725億1200万-1%14.230.84
05/132,7792,8072,7732,783-1%284,8004764億4960万-0.18%14.350.85
05/102,7822,8212,7722,811+2.07%416,6004812億4320万+0.9%14.50.86
05/092,7732,7932,7542,754-0.25%252,1004714億8480万-1.04%14.20.84
05/082,8152,8262,7452,761-2.2%300,9004726億8320万-0.83%14.240.84
05/072,8212,8582,8032,823-0.42%465,4004832億9760万+1.33%14.560.86
05/022,8072,8512,7862,835+0.93%661,0004853億5200万+1.98%14.620.87
05/012,8002,8152,7522,809+0.39%486,3004809億80万+1.23%14.490.86
04/302,8432,8432,7252,798-0.39%1,121,5004790億1760万+0.97%14.430.86
04/262,7852,8322,7462,809+0.18%692,1004809億80万+1.55%14.490.86
04/252,8502,8642,8032,804-1.27%564,3004800億4480万+1.48%14.460.86
04/242,7742,8422,7702,840+2.53%394,1004862億800万+2.94%14.650.87
04/232,7982,8102,7702,770-0.22%727,5004742億2400万+0.51%14.280.85
04/222,7692,7782,7522,776+2.44%605,0004752億5120万+0.84%14.320.85
04/192,7242,7312,6852,710-1.24%558,9004639億5200万-1.42%13.980.83
04/182,7422,7732,7242,744+0.26%399,5004697億7280万-0.11%14.150.84
04/172,8002,8052,7072,737-2.25%484,8004685億7440万-0.22%14.110.84
04/162,8032,8412,7912,800-0.99%561,9004793億6000万+2.23%14.440.86
04/152,8152,8332,8102,828-1.22%588,7004841億5360万+3.51%14.580.86
04/122,8272,8632,8202,863+1.85%531,0004901億4560万+5.03%14.760.88
04/112,7662,8192,7582,811+0.97%379,6004812億4320万+3.38%14.50.86
04/102,7732,7942,7612,784+0.11%255,4004766億2080万+2.43%14.360.85
04/092,7742,7952,7582,781+0.43%337,9004761億720万+2.58%14.340.85
04/082,7612,7782,7372,769+0.84%330,0004740億5280万+2.4%14.280.85
04/052,7302,7472,7032,746-0.54%365,1004701億1520万+1.82%14.160.84
04/042,7662,7752,7562,761+1.06%449,6004726億8320万+2.64%14.240.84
04/032,7342,7542,7072,732+0.18%451,1004677億1840万+1.86%14.090.84
04/022,7552,7612,7232,727-1.66%435,4004668億6240万+1.91%14.060.83
04/012,8212,8382,7472,773-1.49%530,0004747億3760万+3.86%14.30.85
03/292,7052,8242,7052,815+5.43%1,154,8004819億2800万+5.75%17.210.87
03/282,7002,7002,6592,670-1.55%335,3004571億400万+0.72%16.330.82
03/272,7092,7312,6942,712+0.33%407,4004642億9440万+2.46%16.580.84
03/262,6592,7132,6532,703+0.56%529,5004627億5360万+2.35%16.530.84
03/252,7202,7352,6842,688-1.5%466,7004601億8560万+1.9%16.440.83
03/222,7172,7442,7082,729+0.55%470,5004672億480万+3.57%16.690.84
03/212,7662,7852,6942,714-1.17%782,8004646億3680万+3.08%16.590.84
03/192,7092,7542,7092,746+1.07%396,7004701億1520万+4.33%16.790.85
03/182,7102,7492,7102,717+1.49%493,1004651億5040万+3.39%16.610.84
03/152,6652,6882,6562,677+0.79%1,873,1004583億240万+1.98%16.370.83
03/142,6662,6662,6332,656+0.8%511,6004547億720万+1.18%16.240.82
03/132,6632,6692,6152,635-0.49%914,4004511億1200万+0.27%16.110.81
03/122,6272,6492,5892,648+1.07%657,1004533億3760万+0.57%16.190.82
03/112,6192,6452,5852,620-1.69%532,0004485億4400万-0.68%16.020.81
03/082,6362,6842,6302,665-0.78%521,2004562億4800万+0.79%16.290.82
03/072,7742,7892,6792,686-3.97%855,7004598億4320万+1.32%16.420.83
03/062,7132,7982,7062,797+7.04%1,239,9004788億4640万+5.27%17.10.86
03/052,5942,6182,5832,613+0.31%477,6004473億4560万-1.77%15.980.81
03/042,6002,6142,5862,605+0.39%563,0004459億7600万-2.36%15.930.8
03/012,5602,6062,5602,595+1.29%749,5004442億6400万-3.06%15.870.8
02/292,5682,5732,5282,562-0.27%983,3004386億1440万-4.58%15.670.79
02/282,5692,5832,5692,569-0.23%693,0004398億1280万-4.68%15.710.79
02/272,5662,5822,5502,575+0.19%614,1004408億4000万-4.74%15.740.8
02/262,5772,5932,5702,570-0.12%822,1004399億8400万-5.2%15.710.79
02/222,5702,5752,5432,573+0.63%1,463,8004404億9760万-5.4%15.730.79
02/212,5692,5692,5392,557-0.62%985,1004377億5840万-6.27%15.630.79
02/202,5322,5742,5302,573+0.74%1,061,1004404億9760万-5.96%15.730.79
02/192,5632,5802,5122,554-2.93%1,677,6004372億4480万-6.92%15.620.79
02/162,6372,6512,6192,631+0.5%660,3004504億2720万-4.43%16.090.81
02/152,6722,6752,5872,618-2.02%612,9004482億160万-5.11%16.010.81
02/142,6922,7002,6582,672-0.6%923,2004574億4640万-3.33%16.340.83
02/132,6572,6892,6442,688+1.9%700,9004601億8560万-2.82%16.440.83
02/092,6272,6482,6142,638-0.72%615,0004516億2560万-4.63%16.130.81
02/082,6622,6812,6332,657-0.11%723,7004548億7840万-4.01%16.250.82
02/072,6882,7192,6242,660-2.85%1,161,2004553億9200万-3.9%16.260.82
02/062,7452,7572,7122,738-0.51%474,6004687億4560万-1.08%16.740.85
02/052,8252,8362,7372,752-1.47%777,6004711億4240万-0.43%16.830.85
02/022,7792,8152,7752,793+0.87%727,3004781億6160万+1.23%17.080.86
02/012,7892,8102,7442,769-2.47%1,251,3004740億5280万+0.58%16.930.86
01/312,8332,8592,8042,839+0.21%750,9004860億3680万+3.31%17.360.88
01/302,8542,8642,8252,833-0.84%470,4004850億960万+3.39%17.320.88
01/292,8342,8742,8332,857+0.85%611,5004891億1840万+4.54%17.470.88
01/262,8152,8422,8052,833+0.6%631,4004850億960万+4%17.320.88
01/252,7992,8362,7792,816+0.46%506,4004820億9920万+3.68%17.220.87
01/242,8152,8152,7762,803+0.18%438,3004798億7360万+3.47%17.140.87
01/232,8002,8182,7772,798+0.43%503,1004790億1760万+3.55%17.110.86
01/222,7722,7932,7602,786+1.02%371,3004769億6320万+3.3%17.030.86
01/192,8002,8002,7482,758-1.32%644,1004721億6960万+2.49%16.860.85
01/182,7872,8222,7762,795+0.58%435,9004785億400万+4.02%17.090.86
01/172,7682,8332,7682,779+0.69%851,9004757億6480万+3.69%16.990.86
01/162,7822,7912,7562,760-0.58%456,5004725億1200万+3.14%16.880.85
01/152,7772,8012,7662,776-0.04%508,3004752億5120万+3.78%16.970.86
01/122,7822,7882,7532,777+0.18%494,8004754億2240万+3.93%16.980.86
01/112,7952,8042,7652,772+0.33%544,9004745億6640万+3.86%16.950.86
01/102,7432,7732,7352,763+2.14%742,4004730億2560万+3.64%16.890.85
01/092,6922,7152,6762,705+0.63%628,8004630億9600万+1.5%16.540.84
01/052,7042,7262,6832,688-0.52%561,7004601億8560万+0.86%16.440.83
01/042,6532,7152,6082,702+1.85%595,2004625億8240万+1.39%16.520.83
2023
12/292,6502,6722,6412,653-0.04%347,1004541億9360万-0.49%16.430.88
12/282,6302,6542,6242,654+0.49%222,2004543億6480万-0.6%16.430.88
12/272,6472,6542,6342,641+0.15%307,3004521億3920万-1.2%16.350.88
12/262,6482,6552,6262,637+0.15%308,8004514億5440万-1.35%16.330.88

年初来

年度株価出来高時価総額25日乖離
高値安値大商い高値安値プラスマイナス
2008年
3月期
2,925
7/26
1,967
3/10
2,918,900
5/15
--+14.07%
4/1
-18.19%
1/30
2009年
3月期
2,890
6/2
820
1/20
3,599,000
10/29
--+25.19%
11/5
-39.96%
10/8
2010年
3月期
2,015
10/13
1,109
4/1
3,349,000
5/1
--+18.97%
6/30
-10.22%
2/8
2011年
3月期
1,992
4/30
1,044
3/15
2,952,800
3/15
3630億2208万1902億5856万+10.62%
11/22
-14.87%
3/14
2012年
3月期
1,429
7/1
1,000
11/10
4,285,500
3/13
2604億2096万1822億4000万+10.42%
2/23
-17.97%
8/22
2013年
3月期
1,715
3/11
1,019
6/4
2,592,200
1/31
3125億4160万1857億256万+16.63%
2/6
-12.1%
6/4
2014年
3月期
2,605
1/20
1,539
4/2
2,617,800
10/29
4647億3200万2804億6736万+13.13%
5/16
-13.02%
6/13
2015年
3月期
3,160
3/13
1,985
10/17
3,175,600
6/27
5618億4800万3529億3300万+15.36%
12/4
-13.65%
10/17
2016年
3月期
3,065
5/29
2,092
9/7
2,869,400
10/29
5449億5700万3719億5760万+13.63%
10/9
-14.98%
9/4
2017年
3月期
3,345
3/15
2,028
7/6
4,143,300
4/28
5910億6150万3591億5880万+11.21%
7/29
-10.43%
7/6
2018年
3月期
4,775
1/9
2,941
4/17
1,729,000
2/1
8404億5196億7470万+8.59%
5/10
-11.42%
2/13
2019年
3月期
4,130
4/24
2,853
12/26
2,150,800
4/26
7268億8000万4998億4560万+9.47%
4/19
-13.73%
5/9
2020年
3月期
3,455
4/23
1,833
3/18
1,767,000
4/25
6053億1600万3193億860万+13.86%
4/17
-27.96%
3/18
2021年
3月期
3,700
2/15
1,877
4/6
1,565,400
11/27
6415億8000万3269億7340万+12.94%
6/8
-7.67%
2/26
2022年
3月期
3,420
6/14
2,200
3/14
2,639,700
11/12
5930億2800万3806億+14.72%
11/15
-17.03%
3/9
2023年
3月期
2,984
3/10
2,026
4/12
12,081,000
5/31
5162億3200万3504億9800万+12.15%
11/18
-9.71%
9/30
2024年
3月期
3,075
5/17

5/1
2,256
10/4
3,093,300
11/1
5319億7500万3862億2720万+13.15%
11/6
-8.04%
7/12
最新2,845
2024/5/27
454,2004870億6400万+1.39%
2,806

年間値上がり率

1984/12/28 vs 1983/12/28
6%(1.06倍)
1985/12/28 vs 1984/12/28
-2%(0.98倍)
1986/12/27 vs 1985/12/28
-13%(0.87倍)
1987/12/28 vs 1986/12/27
40%(1.4倍)
1988/12/28 vs 1987/12/28
4%(1.04倍)
1989/12/29 vs 1988/12/28
24%(1.24倍)
1990/12/28 vs 1989/12/29
-37%(0.63倍)
1991/12/30 vs 1990/12/28
-2%(0.98倍)
1992/12/30 vs 1991/12/30
-16%(0.84倍)
1993/12/30 vs 1992/12/30
8%(1.08倍)
1994/12/30 vs 1993/12/30
21%(1.21倍)
1995/12/29 vs 1994/12/30
-18%(0.82倍)
1996/12/30 vs 1995/12/29
10%(1.1倍)
1997/12/30 vs 1996/12/30
-47%(0.53倍)
1998/12/30 vs 1997/12/30
4%(1.04倍)
1999/12/30 vs 1998/12/30
32%(1.32倍)
2000/12/29 vs 1999/12/30
110%(2.1倍)
2001/12/28 vs 2000/12/29
-4%(0.96倍)
2002/12/30 vs 2001/12/28
33%(1.33倍)
2003/12/30 vs 2002/12/30
57%(1.57倍)
2004/12/30 vs 2003/12/30
-15%(0.85倍)
2005/12/30 vs 2004/12/30
9%(1.09倍)
2006/12/29 vs 2005/12/30
24%(1.24倍)
2007/12/28 vs 2006/12/29
17%(1.17倍)
2008/12/30 vs 2007/12/28
-67%(0.33倍)
2009/12/30 vs 2008/12/30
100%(2倍)
2010/12/30 vs 2009/12/30
-19%(0.81倍)
2011/12/30 vs 2010/12/30
-25%(0.75倍)
2012/12/28 vs 2011/12/30
8%(1.08倍)
2013/12/30 vs 2012/12/28
97%(1.97倍)
2014/12/30 vs 2013/12/30
9%(1.09倍)
2015/12/30 vs 2014/12/30
2%(1.02倍)
2016/12/30 vs 2015/12/30
20%(1.2倍)
2017/12/29 vs 2016/12/30
43%(1.43倍)
2018/12/28 vs 2017/12/29
-32%(0.68倍)
2019/12/30 vs 2018/12/28
3%(1.03倍)
2020/12/30 vs 2019/12/30
5%(1.05倍)
2021/12/30 vs 2020/12/30
-13%(0.87倍)
2022/12/30 vs 2021/12/30
-12%(0.88倍)
2023/12/29 vs 2022/12/30
5%(1.05倍)
2024/05/27 vs 2023/12/29
7%(1.07倍)
過去安値
312円(1998/01/12)
812%(9.12倍)
2,845円(5/27)