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 |
|---|---|---|---|---|---|---|---|
| 2022/01/12 | 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 |
| 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 |
801～
850
件表示中 / 3683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 | 623,200円 | -49.7% | - | 0.00% | 3.17倍 | 0.97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 |
| 航空電 | 235,800円 | +1.9% | +8.4% | 2.54% | 12.71倍 | 1.24倍 |
|
コネクター大手。小型、薄型、高速伝送に強み。システム機器、航空用電子機器も。ＮＥＣ系 |
| 明電舎 | 355,000円 | +6.0% | +38.2% | 2.62% | 11.50倍 | 1.31倍 |
|
１８９７年発祥、重電５位。発電・変電・制御装置。水処理関連設備に強み。ＥＶ向けモーターも |
| エレコム | 164,900円 | +8.9% | +4.0% | 2.91% | 13.05倍 | 1.64倍 |
|
ＰＣ周辺機器のファブレスメーカー。マウス、キーボード、スマホ関連で首位。法人向け強化中 |
| メイコー | 563,000円 | +9.8% | +22.7% | 1.42% | 9.84倍 | 1.49倍 |
|
プリント配線板製造で国内上位。車載用とスマホ用が２本柱。中国とベトナムに量産工場持つ |
市場注目の銘柄
チャート関連のコラム
