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 |
|---|---|---|---|---|---|---|---|
| 2022/08/25 | 4,955 | 5,000 | 4,935 | 4,945 | -10 | -0.2% | 26,200 |
| 2022/08/24 | 4,975 | 5,000 | 4,925 | 4,955 | +10 | +0.2% | 37,700 |
| 2022/08/23 | 4,955 | 5,000 | 4,945 | 4,945 | -65 | -1.3% | 47,000 |
| 2022/08/22 | 4,915 | 5,030 | 4,900 | 5,010 | -10 | -0.2% | 44,000 |
| 2022/08/19 | 5,020 | 5,040 | 4,990 | 5,020 | +70 | +1.4% | 46,900 |
| 2022/08/18 | 4,920 | 4,955 | 4,895 | 4,950 | -70 | -1.4% | 54,600 |
| 2022/08/17 | 5,000 | 5,080 | 5,000 | 5,020 | -30 | -0.6% | 40,000 |
| 2022/08/16 | 5,120 | 5,120 | 5,000 | 5,050 | -70 | -1.4% | 40,900 |
| 2022/08/15 | 5,080 | 5,180 | 5,080 | 5,120 | +100 | +2% | 74,200 |
| 2022/08/12 | 5,000 | 5,100 | 4,985 | 5,020 | +180 | +3.7% | 99,900 |
| 2022/08/10 | 4,905 | 4,905 | 4,805 | 4,840 | -135 | -2.7% | 85,700 |
| 2022/08/09 | 5,090 | 5,230 | 4,960 | 4,975 | -35 | -0.7% | 157,500 |
| 2022/08/08 | 4,700 | 5,060 | 4,600 | 5,010 | -270 | -5.1% | 243,000 |
| 2022/08/05 | 5,200 | 5,330 | 5,140 | 5,280 | +60 | +1.1% | 120,400 |
| 2022/08/04 | 5,190 | 5,270 | 5,130 | 5,220 | +70 | +1.4% | 99,700 |
| 2022/08/03 | 5,090 | 5,150 | 5,050 | 5,150 | +90 | +1.8% | 56,200 |
| 2022/08/02 | 5,090 | 5,110 | 4,990 | 5,060 | -130 | -2.5% | 54,100 |
| 2022/08/01 | 5,150 | 5,190 | 5,090 | 5,190 | +100 | +2% | 55,000 |
| 2022/07/29 | 5,140 | 5,160 | 5,040 | 5,090 | -10 | -0.2% | 65,000 |
| 2022/07/28 | 5,220 | 5,240 | 5,040 | 5,100 | -30 | -0.6% | 46,900 |
| 2022/07/27 | 4,965 | 5,170 | 4,950 | 5,130 | +165 | +3.3% | 68,100 |
| 2022/07/26 | 4,980 | 5,050 | 4,945 | 4,965 | -35 | -0.7% | 50,500 |
| 2022/07/25 | 4,940 | 5,010 | 4,940 | 5,000 | -40 | -0.8% | 48,300 |
| 2022/07/22 | 5,020 | 5,090 | 4,985 | 5,040 | +40 | +0.8% | 65,500 |
| 2022/07/21 | 4,990 | 5,030 | 4,890 | 5,000 | +40 | +0.8% | 68,300 |
| 2022/07/20 | 4,900 | 5,010 | 4,900 | 4,960 | +145 | +3% | 72,100 |
| 2022/07/19 | 4,735 | 4,820 | 4,710 | 4,815 | +130 | +2.8% | 68,700 |
| 2022/07/15 | 4,715 | 4,745 | 4,655 | 4,685 | +35 | +0.8% | 69,700 |
| 2022/07/14 | 4,480 | 4,680 | 4,480 | 4,650 | +80 | +1.8% | 48,200 |
| 2022/07/13 | 4,565 | 4,675 | 4,560 | 4,570 | +15 | +0.3% | 54,500 |
| 2022/07/12 | 4,625 | 4,625 | 4,485 | 4,555 | -140 | -3% | 72,700 |
| 2022/07/11 | 4,780 | 4,780 | 4,680 | 4,695 | -20 | -0.4% | 46,200 |
| 2022/07/08 | 4,650 | 4,750 | 4,610 | 4,715 | +130 | +2.8% | 115,900 |
| 2022/07/07 | 4,435 | 4,595 | 4,360 | 4,585 | +185 | +4.2% | 110,400 |
| 2022/07/06 | 4,480 | 4,505 | 4,400 | 4,400 | -150 | -3.3% | 62,000 |
| 2022/07/05 | 4,560 | 4,655 | 4,545 | 4,550 | ±0 | ±0% | 72,100 |
| 2022/07/04 | 4,535 | 4,630 | 4,480 | 4,550 | +75 | +1.7% | 96,800 |
| 2022/07/01 | 4,670 | 4,730 | 4,420 | 4,475 | -235 | -5% | 122,000 |
| 2022/06/30 | 4,875 | 4,875 | 4,665 | 4,710 | -120 | -2.5% | 107,500 |
| 2022/06/29 | 4,815 | 4,865 | 4,770 | 4,830 | -55 | -1.1% | 77,300 |
| 2022/06/28 | 4,770 | 4,935 | 4,770 | 4,885 | +65 | +1.3% | 74,400 |
| 2022/06/27 | 4,810 | 4,845 | 4,755 | 4,820 | +80 | +1.7% | 51,300 |
| 2022/06/24 | 4,695 | 4,770 | 4,685 | 4,740 | +115 | +2.5% | 62,500 |
| 2022/06/23 | 4,605 | 4,750 | 4,605 | 4,625 | -50 | -1.1% | 60,700 |
| 2022/06/22 | 4,830 | 4,830 | 4,635 | 4,675 | -105 | -2.2% | 72,200 |
| 2022/06/21 | 4,775 | 4,855 | 4,690 | 4,780 | +75 | +1.6% | 81,800 |
| 2022/06/20 | 4,780 | 4,805 | 4,645 | 4,705 | -35 | -0.7% | 98,900 |
| 2022/06/17 | 4,690 | 4,755 | 4,660 | 4,740 | -160 | -3.3% | 241,000 |
| 2022/06/16 | 5,020 | 5,100 | 4,880 | 4,900 | -45 | -0.9% | 81,000 |
| 2022/06/15 | 5,070 | 5,110 | 4,850 | 4,945 | -155 | -3% | 115,100 |
551～
600
件表示中 / 3585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 | 560,600円 | -49.7% | - | 0.00% | 2.93倍 | 0.91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 |
| マイクロニクス | 383,500円 | +43.6% | +106.2% | 1.69% | 17.83倍 | 3.28倍 |
|
半導体検査用器具プローブカード主力で世界３位、メモリー向け同１位、ロジック向け拡大中 |
| 日清紡ＨＤ | 89,300円 | -10.4% | +20.4% | 4.03% | 14.03倍 | 0.51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 |
| ホシデン | 221,500円 | +3.7% | -49.3% | 1.72% | 18.04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 |
| ＭＣＪ | 135,600円 | +4.9% | +5.3% | 2.95% | 10.49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 |
市場注目の銘柄
チャート関連のコラム
