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 |
|---|---|---|---|---|---|---|---|
| 2022/06/15 | 5,070 | 5,110 | 4,850 | 4,945 | -155 | -3% | 115,100 |
| 2022/06/14 | 5,050 | 5,130 | 5,030 | 5,100 | -110 | -2.1% | 77,200 |
| 2022/06/13 | 5,200 | 5,240 | 5,130 | 5,210 | -160 | -3% | 69,000 |
| 2022/06/10 | 5,400 | 5,460 | 5,340 | 5,370 | -130 | -2.4% | 64,800 |
| 2022/06/09 | 5,480 | 5,550 | 5,460 | 5,500 | -50 | -0.9% | 59,200 |
| 2022/06/08 | 5,450 | 5,590 | 5,450 | 5,550 | +120 | +2.2% | 72,300 |
| 2022/06/07 | 5,400 | 5,530 | 5,370 | 5,430 | +40 | +0.7% | 61,800 |
| 2022/06/06 | 5,410 | 5,450 | 5,360 | 5,390 | -120 | -2.2% | 39,900 |
| 2022/06/03 | 5,590 | 5,610 | 5,480 | 5,510 | +20 | +0.4% | 60,100 |
| 2022/06/02 | 5,600 | 5,650 | 5,450 | 5,490 | -160 | -2.8% | 65,700 |
| 2022/06/01 | 5,450 | 5,650 | 5,430 | 5,650 | +210 | +3.9% | 62,600 |
| 2022/05/31 | 5,480 | 5,500 | 5,410 | 5,440 | -50 | -0.9% | 47,000 |
| 2022/05/30 | 5,530 | 5,530 | 5,450 | 5,490 | +80 | +1.5% | 55,600 |
| 2022/05/27 | 5,400 | 5,520 | 5,370 | 5,410 | +130 | +2.5% | 74,500 |
| 2022/05/26 | 5,390 | 5,400 | 5,260 | 5,280 | -150 | -2.8% | 61,400 |
| 2022/05/25 | 5,450 | 5,490 | 5,360 | 5,430 | -20 | -0.4% | 57,400 |
| 2022/05/24 | 5,500 | 5,540 | 5,410 | 5,450 | -60 | -1.1% | 63,700 |
| 2022/05/23 | 5,460 | 5,540 | 5,460 | 5,510 | +50 | +0.9% | 78,400 |
| 2022/05/20 | 5,340 | 5,470 | 5,300 | 5,460 | +60 | +1.1% | 64,100 |
| 2022/05/19 | 5,280 | 5,430 | 5,230 | 5,400 | -80 | -1.5% | 86,500 |
| 2022/05/18 | 5,500 | 5,520 | 5,420 | 5,480 | +20 | +0.4% | 56,700 |
| 2022/05/17 | 5,500 | 5,530 | 5,430 | 5,460 | -40 | -0.7% | 61,300 |
| 2022/05/16 | 5,400 | 5,560 | 5,380 | 5,500 | -60 | -1.1% | 124,600 |
| 2022/05/13 | 5,300 | 5,560 | 5,260 | 5,560 | +700 | +14.4% | 211,400 |
| 2022/05/12 | 4,760 | 4,920 | 4,755 | 4,860 | +35 | +0.7% | 62,000 |
| 2022/05/11 | 4,830 | 4,870 | 4,745 | 4,825 | +45 | +0.9% | 43,500 |
| 2022/05/10 | 4,685 | 4,800 | 4,575 | 4,780 | -15 | -0.3% | 41,800 |
| 2022/05/09 | 4,800 | 4,880 | 4,780 | 4,795 | -105 | -2.1% | 34,100 |
| 2022/05/06 | 4,900 | 4,905 | 4,780 | 4,900 | +30 | +0.6% | 39,600 |
| 2022/05/02 | 4,840 | 4,920 | 4,775 | 4,870 | +40 | +0.8% | 57,900 |
| 2022/04/28 | 4,730 | 4,845 | 4,720 | 4,830 | +85 | +1.8% | 47,800 |
| 2022/04/27 | 4,730 | 4,745 | 4,645 | 4,745 | -80 | -1.7% | 65,000 |
| 2022/04/26 | 4,800 | 4,855 | 4,720 | 4,825 | +115 | +2.4% | 40,500 |
| 2022/04/25 | 4,765 | 4,775 | 4,705 | 4,710 | -170 | -3.5% | 44,400 |
| 2022/04/22 | 4,840 | 4,900 | 4,825 | 4,880 | -60 | -1.2% | 39,600 |
| 2022/04/21 | 4,800 | 4,970 | 4,790 | 4,940 | +105 | +2.2% | 58,900 |
| 2022/04/20 | 4,770 | 4,930 | 4,755 | 4,835 | +165 | +3.5% | 176,000 |
| 2022/04/19 | 4,470 | 4,705 | 4,470 | 4,670 | +265 | +6% | 96,400 |
| 2022/04/18 | 4,355 | 4,405 | 4,305 | 4,405 | -5 | -0.1% | 50,100 |
| 2022/04/15 | 4,445 | 4,480 | 4,380 | 4,410 | -170 | -3.7% | 39,800 |
| 2022/04/14 | 4,465 | 4,580 | 4,450 | 4,580 | +165 | +3.7% | 44,000 |
| 2022/04/13 | 4,365 | 4,445 | 4,365 | 4,415 | +45 | +1% | 83,500 |
| 2022/04/12 | 4,450 | 4,460 | 4,370 | 4,370 | -140 | -3.1% | 56,700 |
| 2022/04/11 | 4,410 | 4,515 | 4,410 | 4,510 | -40 | -0.9% | 90,900 |
| 2022/04/08 | 4,605 | 4,645 | 4,510 | 4,550 | -90 | -1.9% | 125,900 |
| 2022/04/07 | 4,715 | 4,770 | 4,610 | 4,640 | -195 | -4% | 92,500 |
| 2022/04/06 | 4,955 | 5,000 | 4,835 | 4,835 | -265 | -5.2% | 54,800 |
| 2022/04/05 | 5,230 | 5,240 | 5,100 | 5,100 | -80 | -1.5% | 55,900 |
| 2022/04/04 | 5,200 | 5,200 | 5,070 | 5,180 | +10 | +0.2% | 35,500 |
| 2022/04/01 | 5,130 | 5,210 | 5,080 | 5,170 | -30 | -0.6% | 71,800 |
601～
650
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
