サン電子の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/05/02 | 3,345 | 3,470 | 3,310 | 3,415 | +65 | +1.9% | 20,500 |
| 2024/05/01 | 3,305 | 3,360 | 3,285 | 3,350 | ±0 | ±0% | 17,300 |
| 2024/04/30 | 3,550 | 3,555 | 3,350 | 3,350 | -255 | -7.1% | 73,200 |
| 2024/04/26 | 3,470 | 3,635 | 3,385 | 3,605 | +140 | +4% | 78,600 |
| 2024/04/25 | 3,445 | 3,490 | 3,380 | 3,465 | +20 | +0.6% | 116,400 |
| 2024/04/24 | 3,240 | 3,500 | 3,225 | 3,445 | +180 | +5.5% | 133,700 |
| 2024/04/23 | 3,160 | 3,290 | 3,120 | 3,265 | +105 | +3.3% | 99,300 |
| 2024/04/22 | 3,080 | 3,175 | 3,070 | 3,160 | +90 | +2.9% | 27,700 |
| 2024/04/19 | 3,035 | 3,120 | 3,020 | 3,070 | +35 | +1.2% | 38,200 |
| 2024/04/18 | 3,025 | 3,075 | 2,983 | 3,035 | +10 | +0.3% | 41,200 |
| 2024/04/17 | 2,997 | 3,075 | 2,978 | 3,025 | +28 | +0.9% | 23,000 |
| 2024/04/16 | 2,982 | 3,030 | 2,942 | 2,997 | +14 | +0.5% | 35,600 |
| 2024/04/15 | 2,959 | 3,005 | 2,930 | 2,983 | +23 | +0.8% | 33,500 |
| 2024/04/12 | 3,105 | 3,130 | 2,938 | 2,960 | -190 | -6% | 94,700 |
| 2024/04/11 | 3,160 | 3,195 | 3,110 | 3,150 | -45 | -1.4% | 27,300 |
| 2024/04/10 | 3,295 | 3,350 | 3,165 | 3,195 | -80 | -2.4% | 48,800 |
| 2024/04/09 | 3,335 | 3,435 | 3,275 | 3,275 | -130 | -3.8% | 18,200 |
| 2024/04/08 | 3,350 | 3,435 | 3,320 | 3,405 | +110 | +3.3% | 50,600 |
| 2024/04/05 | 3,230 | 3,325 | 3,185 | 3,295 | -5 | -0.2% | 79,900 |
| 2024/04/04 | 3,300 | 3,345 | 3,265 | 3,300 | +10 | +0.3% | 26,600 |
| 2024/04/03 | 3,325 | 3,350 | 3,290 | 3,290 | -105 | -3.1% | 53,600 |
| 2024/04/02 | 3,385 | 3,500 | 3,365 | 3,395 | +75 | +2.3% | 85,700 |
| 2024/04/01 | 3,400 | 3,400 | 3,285 | 3,320 | -80 | -2.4% | 47,300 |
| 2024/03/29 | 3,405 | 3,475 | 3,355 | 3,400 | -25 | -0.7% | 32,400 |
| 2024/03/28 | 3,600 | 3,650 | 3,425 | 3,425 | +30 | +0.9% | 146,900 |
| 2024/03/27 | 3,450 | 3,600 | 3,340 | 3,395 | +85 | +2.6% | 209,800 |
| 2024/03/26 | 3,320 | 3,395 | 3,290 | 3,310 | -10 | -0.3% | 73,200 |
| 2024/03/25 | 3,395 | 3,415 | 3,315 | 3,320 | -40 | -1.2% | 56,100 |
| 2024/03/22 | 3,335 | 3,385 | 3,310 | 3,360 | +40 | +1.2% | 26,600 |
| 2024/03/21 | 3,340 | 3,365 | 3,305 | 3,320 | +5 | +0.2% | 49,800 |
| 2024/03/19 | 3,175 | 3,320 | 3,175 | 3,315 | +110 | +3.4% | 92,300 |
| 2024/03/18 | 3,085 | 3,225 | 3,085 | 3,205 | -20 | -0.6% | 57,100 |
| 2024/03/15 | 3,155 | 3,285 | 3,150 | 3,225 | ±0 | ±0% | 45,200 |
| 2024/03/14 | 3,110 | 3,225 | 3,075 | 3,225 | +115 | +3.7% | 23,600 |
| 2024/03/13 | 3,100 | 3,120 | 2,985 | 3,110 | +10 | +0.3% | 43,400 |
| 2024/03/12 | 3,200 | 3,255 | 3,065 | 3,100 | -145 | -4.5% | 46,500 |
| 2024/03/11 | 3,250 | 3,280 | 3,210 | 3,245 | +15 | +0.5% | 35,100 |
| 2024/03/08 | 3,170 | 3,285 | 3,170 | 3,230 | +50 | +1.6% | 16,200 |
| 2024/03/07 | 3,210 | 3,265 | 3,150 | 3,180 | -30 | -0.9% | 22,400 |
| 2024/03/06 | 3,265 | 3,285 | 3,185 | 3,210 | -80 | -2.4% | 20,800 |
| 2024/03/05 | 3,340 | 3,395 | 3,200 | 3,290 | -115 | -3.4% | 87,600 |
| 2024/03/04 | 3,220 | 3,440 | 3,175 | 3,405 | +205 | +6.4% | 69,800 |
| 2024/03/01 | 3,180 | 3,250 | 3,110 | 3,200 | ±0 | ±0% | 43,000 |
| 2024/02/29 | 3,155 | 3,225 | 3,090 | 3,200 | +45 | +1.4% | 20,600 |
| 2024/02/28 | 3,140 | 3,185 | 3,070 | 3,155 | +15 | +0.5% | 25,600 |
| 2024/02/27 | 3,220 | 3,250 | 3,100 | 3,140 | -80 | -2.5% | 48,000 |
| 2024/02/26 | 3,100 | 3,260 | 2,980 | 3,220 | +229 | +7.7% | 81,400 |
| 2024/02/22 | 2,950 | 3,010 | 2,890 | 2,991 | +55 | +1.9% | 35,200 |
| 2024/02/21 | 2,827 | 2,936 | 2,781 | 2,936 | +80 | +2.8% | 29,300 |
| 2024/02/20 | 2,833 | 2,874 | 2,777 | 2,856 | +21 | +0.7% | 17,800 |
1～
50
件表示中 / 3448件
類似銘柄と比較する
現在ご覧いただいている「サン電子」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 |
|---|---|---|---|---|---|---|---|---|
| サン電子 | 341,500円 | - | - | 1.17% | - | 2.36倍 |
|
遊技機の企画・設計から製造まで受託。モバイル関連セレブライト社の持分法損益幅が大きい |
| ＯＢＡＲＡ－Ｇ | 419,000円 | -1.3% | -0.9% | 3.58% | 11.08倍 | 0.99倍 |
|
自動車向け溶接機器の大手。消耗品販売兼営で強み発揮。各種半導体向け等平面研磨装置も展開 |
| 芝浦メカ | 587,000円 | +8.2% | -4.9% | 2.90% | 10.36倍 | 2.28倍 |
|
半導体やＦＰＤ等の製造装置メーカー。枚葉式半導体ウエハ洗浄装置で世界首位。後工程も |
| メガチップス | 369,000円 | -13.8% | -54.9% | 1.36% | 16.45倍 | 0.89倍 |
|
特定用途向け半導体ファブレスメーカー。任天堂向け主体。持分に米ＭＥＭＳ発振器会社 |
| ＪＤＩ | 2,000円 | -8.8% | - | 0.00% | - | 0.80倍 |
|
中小型液晶パネル大手。日立、東芝、ソニーの事業統合で誕生。用途拡大や顧客分散で経営再建中 |
市場注目の銘柄
チャート関連のコラム
