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 |
|---|---|---|---|---|---|---|---|
| 2022/10/28 | 4,745 | 4,980 | 4,730 | 4,890 | +120 | +2.5% | 246,900 |
| 2022/10/27 | 4,740 | 4,780 | 4,705 | 4,770 | +25 | +0.5% | 55,000 |
| 2022/10/26 | 4,835 | 4,835 | 4,745 | 4,745 | -20 | -0.4% | 66,900 |
| 2022/10/25 | 4,735 | 4,820 | 4,735 | 4,765 | -5 | -0.1% | 81,700 |
| 2022/10/24 | 4,660 | 4,825 | 4,650 | 4,770 | +225 | +5% | 153,500 |
| 2022/10/21 | 4,455 | 4,570 | 4,455 | 4,545 | +60 | +1.3% | 46,500 |
| 2022/10/20 | 4,550 | 4,550 | 4,425 | 4,485 | -120 | -2.6% | 89,200 |
| 2022/10/19 | 4,595 | 4,630 | 4,570 | 4,605 | -10 | -0.2% | 56,300 |
| 2022/10/18 | 4,620 | 4,660 | 4,590 | 4,615 | +50 | +1.1% | 59,300 |
| 2022/10/17 | 4,555 | 4,595 | 4,540 | 4,565 | -105 | -2.2% | 41,200 |
| 2022/10/14 | 4,615 | 4,690 | 4,580 | 4,670 | +125 | +2.8% | 56,400 |
| 2022/10/13 | 4,495 | 4,555 | 4,475 | 4,545 | +20 | +0.4% | 46,500 |
| 2022/10/12 | 4,605 | 4,655 | 4,500 | 4,525 | -150 | -3.2% | 99,000 |
| 2022/10/11 | 4,625 | 4,705 | 4,575 | 4,675 | -90 | -1.9% | 110,800 |
| 2022/10/07 | 4,760 | 4,800 | 4,735 | 4,765 | -95 | -2% | 67,500 |
| 2022/10/06 | 4,770 | 4,890 | 4,735 | 4,860 | +150 | +3.2% | 90,200 |
| 2022/10/05 | 4,775 | 4,775 | 4,690 | 4,710 | ±0 | ±0% | 64,600 |
| 2022/10/04 | 4,695 | 4,740 | 4,630 | 4,710 | +125 | +2.7% | 101,600 |
| 2022/10/03 | 4,400 | 4,595 | 4,400 | 4,585 | +160 | +3.6% | 72,700 |
| 2022/09/30 | 4,480 | 4,480 | 4,390 | 4,425 | -130 | -2.9% | 94,700 |
| 2022/09/29 | 4,610 | 4,620 | 4,515 | 4,555 | +50 | +1.1% | 86,300 |
| 2022/09/28 | 4,440 | 4,520 | 4,410 | 4,505 | +85 | +1.9% | 83,100 |
| 2022/09/27 | 4,510 | 4,540 | 4,420 | 4,420 | -50 | -1.1% | 62,700 |
| 2022/09/26 | 4,670 | 4,705 | 4,450 | 4,470 | -345 | -7.2% | 120,100 |
| 2022/09/22 | 4,760 | 4,830 | 4,740 | 4,815 | +20 | +0.4% | 49,300 |
| 2022/09/21 | 4,765 | 4,860 | 4,765 | 4,795 | -65 | -1.3% | 41,400 |
| 2022/09/20 | 4,830 | 4,920 | 4,820 | 4,860 | +70 | +1.5% | 46,700 |
| 2022/09/16 | 4,735 | 4,820 | 4,730 | 4,790 | -60 | -1.2% | 113,200 |
| 2022/09/15 | 4,855 | 4,960 | 4,835 | 4,850 | +10 | +0.2% | 42,700 |
| 2022/09/14 | 4,810 | 4,895 | 4,810 | 4,840 | -150 | -3% | 54,700 |
| 2022/09/13 | 4,930 | 5,000 | 4,930 | 4,990 | +90 | +1.8% | 43,700 |
| 2022/09/12 | 4,920 | 4,965 | 4,865 | 4,900 | +60 | +1.2% | 41,400 |
| 2022/09/09 | 4,785 | 4,850 | 4,740 | 4,840 | +145 | +3.1% | 86,600 |
| 2022/09/08 | 4,680 | 4,735 | 4,655 | 4,695 | +60 | +1.3% | 54,700 |
| 2022/09/07 | 4,680 | 4,680 | 4,560 | 4,635 | -75 | -1.6% | 65,100 |
| 2022/09/06 | 4,690 | 4,780 | 4,660 | 4,710 | +15 | +0.3% | 54,300 |
| 2022/09/05 | 4,610 | 4,695 | 4,610 | 4,695 | +15 | +0.3% | 44,900 |
| 2022/09/02 | 4,730 | 4,730 | 4,580 | 4,680 | -75 | -1.6% | 112,400 |
| 2022/09/01 | 4,850 | 4,870 | 4,755 | 4,755 | -190 | -3.8% | 74,500 |
| 2022/08/31 | 4,910 | 4,985 | 4,900 | 4,945 | -25 | -0.5% | 37,200 |
| 2022/08/30 | 4,970 | 4,995 | 4,925 | 4,970 | +20 | +0.4% | 33,800 |
| 2022/08/29 | 4,910 | 4,975 | 4,870 | 4,950 | -160 | -3.1% | 59,800 |
| 2022/08/26 | 5,020 | 5,110 | 5,010 | 5,110 | +165 | +3.3% | 50,300 |
| 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 |
601～
650
件表示中 / 3678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 | 702,300円 | -49.7% | - | 0.00% | 3.57倍 | 1.09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 |
| コニカミノルタ | 39,900円 | -2.2% | - | 0.00% | - | 0.39倍 |
|
複合機中堅。関連サービスも展開。液晶ＴＡＣフィルム世界シェア３割。Ｘ線撮影装置（ＤＲ）も |
| 能美防 | 303,000円 | +9.7% | +16.8% | 1.98% | 18.20倍 | 1.47倍 |
|
火災報知設備、消火設備などの防災機器メーカー最大手。メンテ事業拡大に注力中。セコム系列 |
| サン電子 | 720,000円 | +22.3% | - | 0.90% | 323.16倍 | 4.80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 |
| アンリツ | 124,300円 | +4.6% | +10.5% | 3.22% | 19.56倍 | 1.30倍 |
|
通信計測器の有力企業。携帯電話や基地局に強い。海外でも高シェア。食品向け産業機械も |
市場注目の銘柄
チャート関連のコラム
