サンケン電気の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/05/16 | 6,045 | 6,147 | 5,757 | 6,100 | +101 | +1.7% | 586,000 |
| 2024/05/15 | 6,155 | 6,245 | 5,888 | 5,999 | -96 | -1.6% | 479,700 |
| 2024/05/14 | 6,243 | 6,299 | 5,920 | 6,095 | -147 | -2.4% | 519,100 |
| 2024/05/13 | 6,201 | 6,494 | 6,030 | 6,242 | -475 | -7.1% | 686,700 |
| 2024/05/10 | 6,600 | 6,724 | 6,382 | 6,717 | -170 | -2.5% | 681,400 |
| 2024/05/09 | 6,944 | 7,070 | 6,854 | 6,887 | -207 | -2.9% | 287,200 |
| 2024/05/08 | 6,962 | 7,135 | 6,929 | 7,094 | +147 | +2.1% | 218,500 |
| 2024/05/07 | 6,990 | 6,995 | 6,837 | 6,947 | +57 | +0.8% | 172,300 |
| 2024/05/02 | 6,790 | 6,895 | 6,745 | 6,890 | ±0 | ±0% | 180,300 |
| 2024/05/01 | 6,882 | 7,002 | 6,798 | 6,890 | -65 | -0.9% | 246,500 |
| 2024/04/30 | 6,804 | 6,987 | 6,702 | 6,955 | +229 | +3.4% | 278,100 |
| 2024/04/26 | 6,756 | 6,770 | 6,591 | 6,726 | +58 | +0.9% | 216,900 |
| 2024/04/25 | 6,698 | 6,761 | 6,563 | 6,668 | +70 | +1.1% | 405,700 |
| 2024/04/24 | 6,466 | 6,650 | 6,402 | 6,598 | +332 | +5.3% | 542,000 |
| 2024/04/23 | 6,016 | 6,311 | 5,999 | 6,266 | +367 | +6.2% | 427,000 |
| 2024/04/22 | 5,995 | 6,072 | 5,875 | 5,899 | -152 | -2.5% | 277,000 |
| 2024/04/19 | 6,286 | 6,288 | 5,980 | 6,051 | -288 | -4.5% | 245,100 |
| 2024/04/18 | 6,157 | 6,394 | 6,127 | 6,339 | +148 | +2.4% | 228,500 |
| 2024/04/17 | 6,087 | 6,283 | 6,001 | 6,191 | +173 | +2.9% | 279,200 |
| 2024/04/16 | 5,972 | 6,076 | 5,927 | 6,018 | -42 | -0.7% | 261,600 |
| 2024/04/15 | 6,038 | 6,060 | 5,822 | 6,060 | -102 | -1.7% | 446,700 |
| 2024/04/12 | 6,170 | 6,236 | 6,064 | 6,162 | +87 | +1.4% | 445,100 |
| 2024/04/11 | 6,122 | 6,165 | 5,963 | 6,075 | -235 | -3.7% | 416,000 |
| 2024/04/10 | 6,230 | 6,393 | 6,200 | 6,310 | +175 | +2.9% | 339,500 |
| 2024/04/09 | 6,140 | 6,154 | 6,010 | 6,135 | -18 | -0.3% | 287,600 |
| 2024/04/08 | 6,186 | 6,200 | 6,120 | 6,153 | -34 | -0.5% | 204,500 |
| 2024/04/05 | 6,220 | 6,261 | 6,134 | 6,187 | -145 | -2.3% | 166,700 |
| 2024/04/04 | 6,350 | 6,440 | 6,286 | 6,332 | +70 | +1.1% | 188,300 |
| 2024/04/03 | 6,447 | 6,451 | 6,262 | 6,262 | -285 | -4.4% | 259,200 |
| 2024/04/02 | 6,746 | 6,746 | 6,503 | 6,547 | -164 | -2.4% | 171,000 |
| 2024/04/01 | 6,800 | 6,920 | 6,614 | 6,711 | +9 | +0.1% | 268,000 |
| 2024/03/29 | 6,629 | 6,722 | 6,555 | 6,702 | +110 | +1.7% | 215,500 |
| 2024/03/28 | 6,573 | 6,770 | 6,536 | 6,592 | +28 | +0.4% | 233,700 |
| 2024/03/27 | 6,476 | 6,636 | 6,401 | 6,564 | +188 | +2.9% | 319,400 |
| 2024/03/26 | 6,410 | 6,424 | 6,252 | 6,376 | -50 | -0.8% | 234,400 |
| 2024/03/25 | 6,700 | 6,735 | 6,424 | 6,426 | -293 | -4.4% | 267,900 |
| 2024/03/22 | 6,548 | 6,767 | 6,474 | 6,719 | +187 | +2.9% | 246,400 |
| 2024/03/21 | 6,576 | 6,580 | 6,497 | 6,532 | +12 | +0.2% | 262,600 |
| 2024/03/19 | 6,679 | 6,679 | 6,456 | 6,520 | -259 | -3.8% | 410,600 |
| 2024/03/18 | 6,570 | 6,826 | 6,570 | 6,779 | +172 | +2.6% | 404,200 |
| 2024/03/15 | 6,724 | 6,766 | 6,591 | 6,607 | -300 | -4.3% | 326,300 |
| 2024/03/14 | 6,922 | 6,995 | 6,769 | 6,907 | -165 | -2.3% | 204,400 |
| 2024/03/13 | 7,491 | 7,491 | 7,059 | 7,072 | -317 | -4.3% | 215,300 |
| 2024/03/12 | 7,254 | 7,405 | 7,149 | 7,389 | +10 | +0.1% | 213,900 |
| 2024/03/11 | 7,350 | 7,486 | 7,330 | 7,379 | -200 | -2.6% | 219,300 |
| 2024/03/08 | 7,520 | 7,680 | 7,511 | 7,579 | +42 | +0.6% | 165,000 |
| 2024/03/07 | 7,770 | 7,825 | 7,505 | 7,537 | -153 | -2% | 264,300 |
| 2024/03/06 | 7,930 | 7,955 | 7,640 | 7,690 | -536 | -6.5% | 590,700 |
| 2024/03/05 | 7,899 | 8,325 | 7,735 | 8,226 | +286 | +3.6% | 486,200 |
| 2024/03/04 | 8,062 | 8,074 | 7,907 | 7,940 | +62 | +0.8% | 180,000 |
1～
50
件表示中 / 3456件
類似銘柄と比較する
現在ご覧いただいている「サンケン電」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 |
|---|---|---|---|---|---|---|---|---|
| サンケン電 | 616,200円 | -14.6% | -47.9% | 0.00% | 744.20倍 | 1.24倍 |
|
パワー半導体大手。米子会社アレグロが稼ぎ頭、車載、白物家電向けアジア市場強化、産機向けも |
| 明電舎 | 371,000円 | +7.7% | +8.3% | 2.02% | 16.03倍 | 1.34倍 |
|
１８９７年発祥、重電５位。発電・変電・制御装置。水処理関連設備に強み。ＥＶ向けモーターも |
| アンリツ | 120,300円 | +4.6% | +10.5% | 3.33% | 19.10倍 | 1.26倍 |
|
通信計測器の有力企業。携帯電話や基地局に強い。海外でも高シェア。食品向け産業機械も |
| 能美防 | 233,800円 | +1.9% | +1.3% | 2.57% | 16.00倍 | 1.12倍 |
|
火災報知設備、消火設備などの防災機器メーカー最大手。メンテ事業拡大に注力中。セコム系列 |
| 日東工 | 352,000円 | +12.0% | -0.5% | 3.64% | 13.77倍 | 1.23倍 |
|
電設資材のキャビネットでトップ。配電盤でも大手。製販一貫体制。情報通信関連分野に注力 |
市場注目の銘柄
チャート関連のコラム
