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 |
|---|---|---|---|---|---|---|---|
| 2022/01/17 | 5,820 | 5,860 | 5,700 | 5,750 | -80 | -1.4% | 69,400 |
| 2022/01/14 | 5,780 | 5,890 | 5,760 | 5,830 | -30 | -0.5% | 56,600 |
| 2022/01/13 | 5,940 | 6,020 | 5,860 | 5,860 | -90 | -1.5% | 48,000 |
| 2022/01/12 | 5,900 | 5,950 | 5,860 | 5,950 | +180 | +3.1% | 48,400 |
| 2022/01/11 | 5,850 | 5,880 | 5,730 | 5,770 | -140 | -2.4% | 115,300 |
| 2022/01/07 | 5,950 | 6,050 | 5,870 | 5,910 | -10 | -0.2% | 48,900 |
| 2022/01/06 | 6,010 | 6,050 | 5,880 | 5,920 | -190 | -3.1% | 145,700 |
| 2022/01/05 | 6,190 | 6,190 | 6,100 | 6,110 | -130 | -2.1% | 66,700 |
| 2022/01/04 | 6,370 | 6,390 | 6,230 | 6,240 | -70 | -1.1% | 62,400 |
| 2021/12/30 | 6,300 | 6,410 | 6,260 | 6,310 | -70 | -1.1% | 142,500 |
| 2021/12/29 | 6,140 | 6,380 | 6,130 | 6,380 | +200 | +3.2% | 183,200 |
| 2021/12/28 | 6,200 | 6,220 | 6,140 | 6,180 | +20 | +0.3% | 43,100 |
| 2021/12/27 | 6,120 | 6,180 | 6,100 | 6,160 | +10 | +0.2% | 28,800 |
| 2021/12/24 | 6,190 | 6,230 | 6,150 | 6,150 | -10 | -0.2% | 51,200 |
| 2021/12/23 | 6,150 | 6,180 | 6,120 | 6,160 | +40 | +0.7% | 45,300 |
| 2021/12/22 | 6,100 | 6,130 | 6,000 | 6,120 | +90 | +1.5% | 50,300 |
| 2021/12/21 | 5,910 | 6,110 | 5,850 | 6,030 | +140 | +2.4% | 75,400 |
| 2021/12/20 | 5,990 | 6,020 | 5,810 | 5,890 | -180 | -3% | 132,200 |
| 2021/12/17 | 6,080 | 6,150 | 6,020 | 6,070 | -100 | -1.6% | 88,900 |
| 2021/12/16 | 6,100 | 6,200 | 6,100 | 6,170 | +170 | +2.8% | 73,700 |
| 2021/12/15 | 5,950 | 6,050 | 5,920 | 6,000 | +50 | +0.8% | 33,400 |
| 2021/12/14 | 6,010 | 6,050 | 5,920 | 5,950 | -70 | -1.2% | 65,000 |
| 2021/12/13 | 6,020 | 6,070 | 6,000 | 6,020 | +50 | +0.8% | 58,600 |
| 2021/12/10 | 5,930 | 5,990 | 5,870 | 5,970 | ±0 | ±0% | 98,900 |
| 2021/12/09 | 6,060 | 6,070 | 5,970 | 5,970 | -90 | -1.5% | 60,800 |
| 2021/12/08 | 6,090 | 6,120 | 6,020 | 6,060 | +130 | +2.2% | 80,900 |
| 2021/12/07 | 5,940 | 5,960 | 5,790 | 5,930 | ±0 | ±0% | 122,200 |
| 2021/12/06 | 5,950 | 6,000 | 5,910 | 5,930 | -70 | -1.2% | 62,300 |
| 2021/12/03 | 5,800 | 6,020 | 5,750 | 6,000 | +220 | +3.8% | 94,400 |
| 2021/12/02 | 5,840 | 5,960 | 5,780 | 5,780 | -100 | -1.7% | 71,400 |
| 2021/12/01 | 5,760 | 5,950 | 5,690 | 5,880 | +100 | +1.7% | 94,800 |
| 2021/11/30 | 5,870 | 6,000 | 5,770 | 5,780 | -10 | -0.2% | 101,600 |
| 2021/11/29 | 5,840 | 5,940 | 5,770 | 5,790 | -140 | -2.4% | 88,300 |
| 2021/11/26 | 6,090 | 6,090 | 5,780 | 5,930 | -110 | -1.8% | 134,500 |
| 2021/11/25 | 6,030 | 6,080 | 5,930 | 6,040 | +80 | +1.3% | 34,500 |
| 2021/11/24 | 5,950 | 6,040 | 5,860 | 5,960 | -50 | -0.8% | 86,500 |
| 2021/11/22 | 5,970 | 6,200 | 5,970 | 6,010 | +20 | +0.3% | 85,700 |
| 2021/11/19 | 5,760 | 6,020 | 5,700 | 5,990 | +210 | +3.6% | 87,500 |
| 2021/11/18 | 5,660 | 5,800 | 5,650 | 5,780 | -60 | -1% | 81,300 |
| 2021/11/17 | 5,870 | 5,940 | 5,810 | 5,840 | -20 | -0.3% | 75,300 |
| 2021/11/16 | 5,840 | 5,950 | 5,760 | 5,860 | ±0 | ±0% | 76,200 |
| 2021/11/15 | 5,820 | 5,880 | 5,730 | 5,860 | +40 | +0.7% | 81,500 |
| 2021/11/12 | 5,750 | 5,850 | 5,690 | 5,820 | +170 | +3% | 71,700 |
| 2021/11/11 | 5,550 | 5,660 | 5,440 | 5,650 | +110 | +2% | 122,800 |
| 2021/11/10 | 5,890 | 5,890 | 5,500 | 5,540 | -380 | -6.4% | 108,800 |
| 2021/11/09 | 5,760 | 5,950 | 5,700 | 5,920 | +190 | +3.3% | 165,100 |
| 2021/11/08 | 5,990 | 6,020 | 5,670 | 5,730 | -360 | -5.9% | 324,600 |
| 2021/11/05 | 6,160 | 6,210 | 6,090 | 6,090 | -70 | -1.1% | 95,400 |
| 2021/11/04 | 6,110 | 6,210 | 6,040 | 6,160 | +150 | +2.5% | 132,700 |
| 2021/11/02 | 6,000 | 6,090 | 5,970 | 6,010 | -110 | -1.8% | 97,900 |
701～
750
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
