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 |
|---|---|---|---|---|---|---|---|
| 2023/01/25 | 7,060 | 7,220 | 7,060 | 7,220 | +70 | +1% | 44,300 |
| 2023/01/24 | 7,150 | 7,220 | 7,130 | 7,150 | +120 | +1.7% | 64,000 |
| 2023/01/23 | 6,920 | 7,040 | 6,870 | 7,030 | +170 | +2.5% | 41,800 |
| 2023/01/20 | 6,800 | 6,860 | 6,780 | 6,860 | -10 | -0.1% | 38,200 |
| 2023/01/19 | 7,000 | 7,000 | 6,860 | 6,870 | -180 | -2.6% | 45,300 |
| 2023/01/18 | 6,990 | 7,100 | 6,880 | 7,050 | +160 | +2.3% | 92,400 |
| 2023/01/17 | 6,780 | 6,910 | 6,780 | 6,890 | +120 | +1.8% | 52,800 |
| 2023/01/16 | 6,700 | 6,840 | 6,700 | 6,770 | -70 | -1% | 40,800 |
| 2023/01/13 | 6,900 | 7,010 | 6,830 | 6,840 | -60 | -0.9% | 53,300 |
| 2023/01/12 | 6,890 | 6,920 | 6,850 | 6,900 | +20 | +0.3% | 46,500 |
| 2023/01/11 | 6,890 | 6,990 | 6,860 | 6,880 | +70 | +1% | 47,900 |
| 2023/01/10 | 6,760 | 6,820 | 6,680 | 6,810 | +250 | +3.8% | 76,200 |
| 2023/01/06 | 6,550 | 6,650 | 6,500 | 6,560 | ±0 | ±0% | 66,000 |
| 2023/01/05 | 6,580 | 6,690 | 6,510 | 6,560 | ±0 | ±0% | 56,500 |
| 2023/01/04 | 6,500 | 6,570 | 6,410 | 6,560 | +20 | +0.3% | 70,200 |
| 2022/12/30 | 6,640 | 6,690 | 6,540 | 6,540 | -40 | -0.6% | 41,100 |
| 2022/12/29 | 6,580 | 6,660 | 6,550 | 6,580 | -90 | -1.3% | 47,700 |
| 2022/12/28 | 6,610 | 6,690 | 6,600 | 6,670 | -40 | -0.6% | 56,300 |
| 2022/12/27 | 6,610 | 6,730 | 6,600 | 6,710 | +290 | +4.5% | 107,300 |
| 2022/12/26 | 6,340 | 6,480 | 6,330 | 6,420 | +70 | +1.1% | 38,200 |
| 2022/12/23 | 6,410 | 6,430 | 6,310 | 6,350 | -150 | -2.3% | 54,600 |
| 2022/12/22 | 6,450 | 6,540 | 6,430 | 6,500 | +100 | +1.6% | 64,400 |
| 2022/12/21 | 6,560 | 6,560 | 6,370 | 6,400 | -210 | -3.2% | 113,100 |
| 2022/12/20 | 6,840 | 6,840 | 6,540 | 6,610 | -180 | -2.7% | 128,900 |
| 2022/12/19 | 6,780 | 6,850 | 6,750 | 6,790 | -80 | -1.2% | 54,000 |
| 2022/12/16 | 6,810 | 6,920 | 6,770 | 6,870 | -110 | -1.6% | 105,200 |
| 2022/12/15 | 6,920 | 7,000 | 6,920 | 6,980 | -50 | -0.7% | 66,000 |
| 2022/12/14 | 6,930 | 7,050 | 6,920 | 7,030 | +100 | +1.4% | 68,100 |
| 2022/12/13 | 6,970 | 7,020 | 6,920 | 6,930 | ±0 | ±0% | 65,600 |
| 2022/12/12 | 7,000 | 7,000 | 6,910 | 6,930 | -160 | -2.3% | 89,600 |
| 2022/12/09 | 6,930 | 7,140 | 6,910 | 7,090 | +360 | +5.3% | 112,400 |
| 2022/12/08 | 6,790 | 6,790 | 6,670 | 6,730 | -50 | -0.7% | 65,800 |
| 2022/12/07 | 6,840 | 6,940 | 6,760 | 6,780 | -120 | -1.7% | 73,900 |
| 2022/12/06 | 6,560 | 6,950 | 6,560 | 6,900 | +240 | +3.6% | 102,900 |
| 2022/12/05 | 6,590 | 6,720 | 6,530 | 6,660 | +70 | +1.1% | 65,200 |
| 2022/12/02 | 6,630 | 6,650 | 6,540 | 6,590 | -140 | -2.1% | 134,800 |
| 2022/12/01 | 6,830 | 6,850 | 6,710 | 6,730 | +100 | +1.5% | 103,100 |
| 2022/11/30 | 6,670 | 6,690 | 6,590 | 6,630 | -140 | -2.1% | 107,000 |
| 2022/11/29 | 6,850 | 6,860 | 6,690 | 6,770 | -110 | -1.6% | 87,000 |
| 2022/11/28 | 6,970 | 6,970 | 6,850 | 6,880 | -120 | -1.7% | 113,500 |
| 2022/11/25 | 7,000 | 7,080 | 6,960 | 7,000 | -50 | -0.7% | 93,600 |
| 2022/11/24 | 7,120 | 7,140 | 7,030 | 7,050 | +120 | +1.7% | 113,600 |
| 2022/11/22 | 7,100 | 7,180 | 6,890 | 6,930 | -180 | -2.5% | 159,700 |
| 2022/11/21 | 6,770 | 7,160 | 6,730 | 7,110 | +240 | +3.5% | 383,200 |
| 2022/11/18 | 6,640 | 6,920 | 6,600 | 6,870 | +330 | +5% | 465,900 |
| 2022/11/17 | 6,450 | 6,570 | 6,360 | 6,540 | +20 | +0.3% | 107,900 |
| 2022/11/16 | 6,570 | 6,610 | 6,450 | 6,520 | -20 | -0.3% | 122,100 |
| 2022/11/15 | 6,400 | 6,610 | 6,360 | 6,540 | +130 | +2% | 101,100 |
| 2022/11/14 | 6,300 | 6,640 | 6,290 | 6,410 | +80 | +1.3% | 228,800 |
| 2022/11/11 | 6,150 | 6,510 | 6,150 | 6,330 | +280 | +4.6% | 267,700 |
451～
500
件表示中 / 3586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 | 566,000円 | -49.7% | - | 0.00% | 2.96倍 | 0.92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 |
| 日清紡ＨＤ | 89,500円 | -10.4% | +20.4% | 4.02% | 14.07倍 | 0.52倍 |
|
綿紡績名門。ブレーキ摩擦材や無線通信、半導体など多角化。不動産が安定収益源。Ｍ＆Ａ積極 |
| 三井ハイテ | 76,300円 | +9.3% | -37.9% | 2.31% | 14.68倍 | 1.31倍 |
|
超精密金型に強み。モーターコア、リードフレームの２事業とも車載重点。ＤＯＥ３％以上採用 |
| ＭＣＪ | 135,200円 | +4.9% | +5.3% | 2.96% | 10.46倍 | 1.56倍 |
|
パソコン製造・販売が起点。「マウス」ブランドが主力。欧州で液晶販売、インドで修理事業展開 |
| ホシデン | 221,900円 | +3.7% | -49.3% | 1.71% | 18.08倍 | 0.83倍 |
|
コネクター、スイッチ、マイク部品等情報通信部品大手。ゲーム機関連は任天堂向けの比率高い |
市場注目の銘柄
チャート関連のコラム
