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 |
|---|---|---|---|---|---|---|---|
| 2023/01/31 | 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 |
| 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 |
601～
650
件表示中 / 3740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 | 897,300円 | -26.7% | - | 0.00% | - | 1.29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 |
| 能美防 | 373,500円 | +5.2% | +4.2% | 2.68% | 18.95倍 | 1.71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 |
| 日電子 | 439,500円 | -8.0% | -28.8% | 2.41% | 12.49倍 | 1.64倍 |
|
電子顕微鏡で世界首位。半導体製造装置を拡大中。分析機器・医用機器も手がける。ニコンと連携 |
| コニカミノルタ | 44,200円 | -6.9% | - | 2.26% | 9.11倍 | 0.47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 |
| マイクロニクス | 538,000円 | +27.6% | +33.9% | 1.52% | 18.96倍 | 4.20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 |
市場注目の銘柄
チャート関連のコラム
