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 |
|---|---|---|---|---|---|---|---|
| 2023/02/21 | 8,870 | 8,880 | 8,820 | 8,850 | +20 | +0.2% | 48,000 |
| 2023/02/20 | 8,730 | 8,870 | 8,730 | 8,830 | +80 | +0.9% | 72,200 |
| 2023/02/17 | 8,800 | 8,870 | 8,730 | 8,750 | -170 | -1.9% | 100,400 |
| 2023/02/16 | 8,710 | 8,930 | 8,690 | 8,920 | +260 | +3% | 131,000 |
| 2023/02/15 | 8,490 | 8,710 | 8,460 | 8,660 | +250 | +3% | 158,300 |
| 2023/02/14 | 8,350 | 8,460 | 8,270 | 8,410 | +210 | +2.6% | 86,100 |
| 2023/02/13 | 8,260 | 8,300 | 8,120 | 8,200 | -210 | -2.5% | 123,600 |
| 2023/02/10 | 8,220 | 8,470 | 8,210 | 8,410 | +160 | +1.9% | 129,800 |
| 2023/02/09 | 8,180 | 8,270 | 8,150 | 8,250 | -30 | -0.4% | 63,800 |
| 2023/02/08 | 8,200 | 8,320 | 8,180 | 8,280 | +160 | +2% | 125,600 |
| 2023/02/07 | 8,050 | 8,180 | 7,990 | 8,120 | +60 | +0.7% | 84,300 |
| 2023/02/06 | 8,240 | 8,270 | 7,960 | 8,060 | +130 | +1.6% | 204,500 |
| 2023/02/03 | 7,770 | 7,930 | 7,750 | 7,930 | +170 | +2.2% | 102,200 |
| 2023/02/02 | 7,850 | 7,900 | 7,680 | 7,760 | -40 | -0.5% | 130,300 |
| 2023/02/01 | 7,490 | 7,820 | 7,490 | 7,800 | +480 | +6.6% | 225,800 |
| 2023/01/31 | 7,260 | 7,370 | 7,260 | 7,320 | +60 | +0.8% | 84,800 |
| 2023/01/30 | 7,150 | 7,360 | 7,150 | 7,260 | +120 | +1.7% | 121,600 |
| 2023/01/27 | 7,140 | 7,160 | 7,060 | 7,140 | +30 | +0.4% | 60,400 |
| 2023/01/26 | 7,220 | 7,220 | 7,070 | 7,110 | -110 | -1.5% | 46,500 |
| 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 |
551～
600
件表示中 / 3705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 | 724,300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 |
| ＪＶＣＫＷ | 121,200円 | -3.3% | -17.0% | 1.49% | 12.82倍 | 1.43倍 |
|
日本ビクターとケンウッドが経営統合。市販製品絞り込み、無線システムと車載機器に重点 |
| 明電舎 | 418,500円 | +11.3% | -5.6% | 2.22% | 13.56倍 | 1.37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 | 242,200円 | +8.3% | +17.9% | 2.48% | 12.56倍 | 1.22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 | 289,000円 | -0.4% | -23.7% | 1.56% | 17.00倍 | 1.42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
