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 |
|---|---|---|---|---|---|---|---|
| 2021/11/01 | 6,110 | 6,140 | 6,020 | 6,120 | +150 | +2.5% | 107,000 |
| 2021/10/29 | 5,900 | 6,090 | 5,900 | 5,970 | +90 | +1.5% | 139,500 |
| 2021/10/28 | 5,740 | 5,890 | 5,620 | 5,880 | +90 | +1.6% | 613,500 |
| 2021/10/27 | 5,700 | 5,820 | 5,540 | 5,790 | +140 | +2.5% | 209,300 |
| 2021/10/26 | 5,460 | 5,650 | 5,430 | 5,650 | +250 | +4.6% | 150,800 |
| 2021/10/25 | 5,350 | 5,430 | 5,300 | 5,400 | -50 | -0.9% | 104,000 |
| 2021/10/22 | 5,340 | 5,500 | 5,340 | 5,450 | +150 | +2.8% | 109,800 |
| 2021/10/21 | 5,280 | 5,400 | 5,230 | 5,300 | -40 | -0.7% | 104,900 |
| 2021/10/20 | 5,470 | 5,530 | 5,320 | 5,340 | -50 | -0.9% | 92,600 |
| 2021/10/19 | 5,390 | 5,400 | 5,300 | 5,390 | +20 | +0.4% | 85,200 |
| 2021/10/18 | 5,450 | 5,450 | 5,300 | 5,370 | -70 | -1.3% | 62,900 |
| 2021/10/15 | 5,310 | 5,440 | 5,260 | 5,440 | +210 | +4% | 133,700 |
| 2021/10/14 | 5,230 | 5,250 | 5,160 | 5,230 | ±0 | ±0% | 150,500 |
| 2021/10/13 | 5,340 | 5,370 | 5,160 | 5,230 | -180 | -3.3% | 177,100 |
| 2021/10/12 | 5,620 | 5,620 | 5,400 | 5,410 | -210 | -3.7% | 152,600 |
| 2021/10/11 | 5,610 | 5,670 | 5,500 | 5,620 | -70 | -1.2% | 165,000 |
| 2021/10/08 | 5,890 | 5,920 | 5,680 | 5,690 | -240 | -4% | 203,500 |
| 2021/10/07 | 5,950 | 6,060 | 5,900 | 5,930 | -10 | -0.2% | 62,000 |
| 2021/10/06 | 5,920 | 6,130 | 5,890 | 5,940 | +20 | +0.3% | 90,700 |
| 2021/10/05 | 5,900 | 5,950 | 5,720 | 5,920 | -110 | -1.8% | 132,000 |
| 2021/10/04 | 6,190 | 6,300 | 6,020 | 6,030 | -60 | -1% | 66,500 |
| 2021/10/01 | 6,240 | 6,320 | 6,050 | 6,090 | -200 | -3.2% | 94,700 |
| 2021/09/30 | 6,390 | 6,430 | 6,220 | 6,290 | -130 | -2% | 94,300 |
| 2021/09/29 | 6,390 | 6,430 | 6,200 | 6,420 | -70 | -1.1% | 130,900 |
| 2021/09/28 | 6,670 | 6,670 | 6,400 | 6,490 | -170 | -2.6% | 95,500 |
| 2021/09/27 | 6,760 | 6,820 | 6,630 | 6,660 | -220 | -3.2% | 97,500 |
| 2021/09/24 | 6,860 | 6,910 | 6,820 | 6,880 | +240 | +3.6% | 115,700 |
| 2021/09/22 | 6,770 | 6,800 | 6,630 | 6,640 | -230 | -3.3% | 121,600 |
| 2021/09/21 | 6,500 | 6,970 | 6,430 | 6,870 | +70 | +1% | 218,000 |
| 2021/09/17 | 6,750 | 6,810 | 6,550 | 6,800 | +150 | +2.3% | 143,500 |
| 2021/09/16 | 6,660 | 6,790 | 6,490 | 6,650 | +220 | +3.4% | 163,700 |
| 2021/09/15 | 6,550 | 6,570 | 6,390 | 6,430 | -190 | -2.9% | 99,900 |
| 2021/09/14 | 6,600 | 6,710 | 6,530 | 6,620 | +220 | +3.4% | 161,000 |
| 2021/09/13 | 6,200 | 6,490 | 6,200 | 6,400 | +270 | +4.4% | 194,000 |
| 2021/09/10 | 5,840 | 6,150 | 5,830 | 6,130 | +330 | +5.7% | 211,700 |
| 2021/09/09 | 5,730 | 5,810 | 5,690 | 5,800 | +60 | +1% | 87,800 |
| 2021/09/08 | 5,690 | 5,740 | 5,640 | 5,740 | +70 | +1.2% | 45,300 |
| 2021/09/07 | 5,770 | 5,780 | 5,600 | 5,670 | -20 | -0.4% | 78,600 |
| 2021/09/06 | 5,790 | 5,790 | 5,690 | 5,690 | -100 | -1.7% | 58,200 |
| 2021/09/03 | 5,600 | 5,790 | 5,600 | 5,790 | +200 | +3.6% | 78,100 |
| 2021/09/02 | 5,470 | 5,600 | 5,460 | 5,590 | +120 | +2.2% | 76,700 |
| 2021/09/01 | 5,370 | 5,470 | 5,340 | 5,470 | +50 | +0.9% | 59,200 |
| 2021/08/31 | 5,310 | 5,480 | 5,260 | 5,420 | +100 | +1.9% | 73,300 |
| 2021/08/30 | 5,250 | 5,330 | 5,220 | 5,320 | +220 | +4.3% | 64,400 |
| 2021/08/27 | 5,100 | 5,130 | 5,050 | 5,100 | -80 | -1.5% | 37,700 |
| 2021/08/26 | 5,190 | 5,230 | 5,100 | 5,180 | +50 | +1% | 56,800 |
| 2021/08/25 | 5,120 | 5,230 | 5,090 | 5,130 | -70 | -1.3% | 39,300 |
| 2021/08/24 | 5,010 | 5,200 | 5,010 | 5,200 | +150 | +3% | 70,800 |
| 2021/08/23 | 4,805 | 5,050 | 4,805 | 5,050 | +275 | +5.8% | 73,800 |
| 2021/08/20 | 4,775 | 4,790 | 4,685 | 4,775 | +15 | +0.3% | 144,200 |
751～
800
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
