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 |
|---|---|---|---|---|---|---|---|
| 2025/05/22 | 7,223 | 7,297 | 7,212 | 7,267 | -105 | -1.4% | 114,000 |
| 2025/05/21 | 7,489 | 7,606 | 7,372 | 7,372 | -63 | -0.8% | 137,200 |
| 2025/05/20 | 7,470 | 7,526 | 7,402 | 7,435 | -50 | -0.7% | 136,500 |
| 2025/05/19 | 7,551 | 7,637 | 7,435 | 7,485 | -173 | -2.3% | 155,700 |
| 2025/05/16 | 7,677 | 7,831 | 7,575 | 7,658 | -47 | -0.6% | 190,500 |
| 2025/05/15 | 7,421 | 7,857 | 7,261 | 7,705 | +134 | +1.8% | 413,300 |
| 2025/05/14 | 7,500 | 7,679 | 7,457 | 7,571 | +162 | +2.2% | 174,800 |
| 2025/05/13 | 7,423 | 7,552 | 7,340 | 7,409 | +155 | +2.1% | 201,400 |
| 2025/05/12 | 6,850 | 7,292 | 6,823 | 7,254 | +491 | +7.3% | 210,000 |
| 2025/05/09 | 6,422 | 6,789 | 6,381 | 6,763 | +500 | +8% | 239,100 |
| 2025/05/08 | 6,158 | 6,303 | 6,145 | 6,263 | +105 | +1.7% | 134,500 |
| 2025/05/07 | 6,109 | 6,200 | 6,100 | 6,158 | +86 | +1.4% | 113,000 |
| 2025/05/02 | 6,185 | 6,185 | 6,045 | 6,072 | -108 | -1.7% | 169,400 |
| 2025/05/01 | 6,252 | 6,267 | 6,138 | 6,180 | -91 | -1.5% | 231,200 |
| 2025/04/30 | 6,340 | 6,381 | 6,235 | 6,271 | -134 | -2.1% | 128,900 |
| 2025/04/28 | 6,512 | 6,544 | 6,311 | 6,405 | -65 | -1% | 154,900 |
| 2025/04/25 | 6,348 | 6,496 | 6,308 | 6,470 | +248 | +4% | 180,100 |
| 2025/04/24 | 6,323 | 6,348 | 6,190 | 6,222 | -44 | -0.7% | 164,900 |
| 2025/04/23 | 6,331 | 6,351 | 6,252 | 6,266 | +35 | +0.6% | 172,300 |
| 2025/04/22 | 6,300 | 6,310 | 6,220 | 6,231 | -73 | -1.2% | 155,600 |
| 2025/04/21 | 6,170 | 6,337 | 6,167 | 6,304 | +72 | +1.2% | 113,500 |
| 2025/04/18 | 6,303 | 6,347 | 6,156 | 6,232 | -106 | -1.7% | 162,200 |
| 2025/04/17 | 6,090 | 6,350 | 6,090 | 6,338 | +212 | +3.5% | 197,500 |
| 2025/04/16 | 6,290 | 6,334 | 6,108 | 6,126 | -259 | -4.1% | 497,400 |
| 2025/04/15 | 6,420 | 6,637 | 6,285 | 6,385 | -745 | -10.4% | 719,800 |
| 2025/04/14 | 7,162 | 7,324 | 7,127 | 7,130 | +107 | +1.5% | 171,200 |
| 2025/04/11 | 6,672 | 7,166 | 6,620 | 7,023 | +251 | +3.7% | 437,300 |
| 2025/04/10 | 6,850 | 6,850 | 6,640 | 6,772 | +582 | +9.4% | 186,500 |
| 2025/04/09 | 6,314 | 6,340 | 6,079 | 6,190 | -290 | -4.5% | 377,900 |
| 2025/04/08 | 6,301 | 6,560 | 6,296 | 6,480 | +525 | +8.8% | 286,400 |
| 2025/04/07 | 6,755 | 6,791 | 5,955 | 5,955 | -1,000 | -14.4% | 837,900 |
| 2025/04/04 | 7,186 | 7,265 | 6,875 | 6,955 | -381 | -5.2% | 557,700 |
| 2025/04/03 | 7,275 | 7,395 | 7,215 | 7,336 | -239 | -3.2% | 360,200 |
| 2025/04/02 | 7,440 | 7,716 | 7,290 | 7,575 | +123 | +1.7% | 508,500 |
| 2025/04/01 | 6,765 | 7,499 | 6,765 | 7,452 | +723 | +10.7% | 744,200 |
| 2025/03/31 | 6,872 | 6,952 | 6,710 | 6,729 | -393 | -5.5% | 208,000 |
| 2025/03/28 | 7,218 | 7,319 | 7,108 | 7,122 | -157 | -2.2% | 114,900 |
| 2025/03/27 | 7,201 | 7,293 | 7,126 | 7,279 | -127 | -1.7% | 199,300 |
| 2025/03/26 | 7,370 | 7,430 | 7,297 | 7,406 | +74 | +1% | 134,700 |
| 2025/03/25 | 7,390 | 7,484 | 7,277 | 7,332 | -18 | -0.2% | 119,600 |
| 2025/03/24 | 7,444 | 7,509 | 7,350 | 7,350 | -98 | -1.3% | 113,900 |
| 2025/03/21 | 7,570 | 7,621 | 7,405 | 7,448 | -240 | -3.1% | 330,200 |
| 2025/03/19 | 7,757 | 7,908 | 7,685 | 7,688 | -133 | -1.7% | 231,900 |
| 2025/03/18 | 7,791 | 7,886 | 7,780 | 7,821 | +130 | +1.7% | 139,400 |
| 2025/03/17 | 7,600 | 7,767 | 7,544 | 7,691 | +150 | +2% | 177,000 |
| 2025/03/14 | 7,417 | 7,625 | 7,417 | 7,541 | +171 | +2.3% | 161,300 |
| 2025/03/13 | 7,400 | 7,640 | 7,370 | 7,370 | +25 | +0.3% | 266,200 |
| 2025/03/12 | 7,333 | 7,422 | 7,205 | 7,345 | +13 | +0.2% | 213,400 |
| 2025/03/11 | 7,370 | 7,538 | 7,143 | 7,332 | -132 | -1.8% | 446,200 |
| 2025/03/10 | 7,750 | 7,777 | 7,440 | 7,464 | -287 | -3.7% | 367,100 |
1～
50
件表示中 / 3704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 | 726,700円 | -26.7% | - | 0.00% | - | 1.08倍 |
|
パワー半導体大手。車載、白物家電向けアジア市場強化、産機向けも。米アレグロは２４年持分化 |
| シンフォニア | 660,000円 | +4.9% | +3.5% | 1.82% | 16.48倍 | 2.32倍 |
|
半導体搬送や航空、制御機器を展開。太陽パネル等設備工事も。利益期末偏重。神鋼系から独立 |
| 明電舎 | 411,500円 | +11.3% | -5.6% | 2.26% | 13.33倍 | 1.35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 |
| 航空電 | 240,000円 | +8.3% | +17.9% | 2.50% | 12.44倍 | 1.21倍 |
|
コネクター大手。小型、薄型、高速伝送に強み。システム機器、航空用電子機器も。ＮＥＣ系 |
| 東芝テック | 288,400円 | -0.4% | -23.7% | 1.56% | 16.97倍 | 1.41倍 |
|
ＰＯＳなど流通システムで国内シェア５割。海外主体の複合機は２４年にリコーと生産・開発統合 |
市場注目の銘柄
チャート関連のコラム
