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 |
|---|---|---|---|---|---|---|---|
| 2021/08/19 | 4,850 | 4,915 | 4,760 | 4,760 | -130 | -2.7% | 57,100 |
| 2021/08/18 | 4,895 | 4,975 | 4,820 | 4,890 | +25 | +0.5% | 57,000 |
| 2021/08/17 | 4,990 | 5,040 | 4,860 | 4,865 | -125 | -2.5% | 157,900 |
| 2021/08/16 | 5,000 | 5,020 | 4,905 | 4,990 | -5 | -0.1% | 121,700 |
| 2021/08/13 | 5,190 | 5,190 | 4,995 | 4,995 | -185 | -3.6% | 82,600 |
| 2021/08/12 | 5,350 | 5,350 | 5,150 | 5,180 | -110 | -2.1% | 79,000 |
| 2021/08/11 | 5,370 | 5,370 | 5,260 | 5,290 | -60 | -1.1% | 73,800 |
| 2021/08/10 | 5,320 | 5,470 | 5,250 | 5,350 | +130 | +2.5% | 136,400 |
| 2021/08/06 | 5,430 | 5,430 | 5,080 | 5,220 | -230 | -4.2% | 153,700 |
| 2021/08/05 | 5,380 | 5,520 | 5,340 | 5,450 | +170 | +3.2% | 73,900 |
| 2021/08/04 | 5,380 | 5,400 | 5,270 | 5,280 | -150 | -2.8% | 45,500 |
| 2021/08/03 | 5,370 | 5,460 | 5,360 | 5,430 | +50 | +0.9% | 58,100 |
| 2021/08/02 | 5,240 | 5,380 | 5,190 | 5,380 | +210 | +4.1% | 82,200 |
| 2021/07/30 | 5,300 | 5,300 | 5,160 | 5,170 | -80 | -1.5% | 56,600 |
| 2021/07/29 | 5,000 | 5,250 | 4,920 | 5,250 | +230 | +4.6% | 77,700 |
| 2021/07/28 | 5,130 | 5,150 | 5,000 | 5,020 | -180 | -3.5% | 57,200 |
| 2021/07/27 | 5,270 | 5,290 | 5,200 | 5,200 | -30 | -0.6% | 35,600 |
| 2021/07/26 | 5,220 | 5,280 | 5,170 | 5,230 | +140 | +2.8% | 40,500 |
| 2021/07/21 | 5,130 | 5,150 | 5,070 | 5,090 | +80 | +1.6% | 70,400 |
| 2021/07/20 | 5,040 | 5,140 | 4,985 | 5,010 | -70 | -1.4% | 57,500 |
| 2021/07/19 | 5,290 | 5,300 | 5,080 | 5,080 | -310 | -5.8% | 85,800 |
| 2021/07/16 | 5,160 | 5,390 | 5,150 | 5,390 | +170 | +3.3% | 83,400 |
| 2021/07/15 | 5,270 | 5,280 | 5,140 | 5,220 | -90 | -1.7% | 71,300 |
| 2021/07/14 | 5,390 | 5,470 | 5,300 | 5,310 | -130 | -2.4% | 51,600 |
| 2021/07/13 | 5,500 | 5,630 | 5,430 | 5,440 | -50 | -0.9% | 99,200 |
| 2021/07/12 | 5,330 | 5,490 | 5,270 | 5,490 | +340 | +6.6% | 93,200 |
| 2021/07/09 | 5,090 | 5,150 | 5,000 | 5,150 | +10 | +0.2% | 68,300 |
| 2021/07/08 | 5,230 | 5,230 | 5,110 | 5,140 | -170 | -3.2% | 75,600 |
| 2021/07/07 | 5,340 | 5,380 | 5,280 | 5,310 | -140 | -2.6% | 61,600 |
| 2021/07/06 | 5,360 | 5,490 | 5,310 | 5,450 | +160 | +3% | 39,600 |
| 2021/07/05 | 5,360 | 5,410 | 5,250 | 5,290 | -110 | -2% | 44,500 |
| 2021/07/02 | 5,400 | 5,490 | 5,340 | 5,400 | +20 | +0.4% | 71,300 |
| 2021/07/01 | 5,510 | 5,550 | 5,320 | 5,380 | -150 | -2.7% | 108,400 |
| 2021/06/30 | 5,260 | 5,620 | 5,250 | 5,530 | +430 | +8.4% | 267,700 |
| 2021/06/29 | 5,270 | 5,270 | 5,080 | 5,100 | -160 | -3% | 67,200 |
| 2021/06/28 | 5,170 | 5,370 | 5,130 | 5,260 | +100 | +1.9% | 100,400 |
| 2021/06/25 | 5,110 | 5,180 | 5,080 | 5,160 | +120 | +2.4% | 46,000 |
| 2021/06/24 | 4,980 | 5,050 | 4,940 | 5,040 | +60 | +1.2% | 35,200 |
| 2021/06/23 | 4,945 | 5,040 | 4,880 | 4,980 | +40 | +0.8% | 68,300 |
| 2021/06/22 | 4,970 | 5,010 | 4,930 | 4,940 | +65 | +1.3% | 64,200 |
| 2021/06/21 | 5,070 | 5,090 | 4,870 | 4,875 | -285 | -5.5% | 85,100 |
| 2021/06/18 | 5,250 | 5,260 | 5,150 | 5,160 | -20 | -0.4% | 117,500 |
| 2021/06/17 | 5,150 | 5,210 | 5,130 | 5,180 | +40 | +0.8% | 25,500 |
| 2021/06/16 | 5,190 | 5,220 | 5,130 | 5,140 | -40 | -0.8% | 38,300 |
| 2021/06/15 | 5,190 | 5,210 | 5,130 | 5,180 | ±0 | ±0% | 24,800 |
| 2021/06/14 | 5,120 | 5,190 | 5,120 | 5,180 | +70 | +1.4% | 28,000 |
| 2021/06/11 | 5,250 | 5,280 | 5,070 | 5,110 | -150 | -2.9% | 94,900 |
| 2021/06/10 | 5,230 | 5,320 | 5,190 | 5,260 | +10 | +0.2% | 34,100 |
| 2021/06/09 | 5,260 | 5,310 | 5,200 | 5,250 | +10 | +0.2% | 61,500 |
| 2021/06/08 | 5,240 | 5,370 | 5,220 | 5,240 | +20 | +0.4% | 39,800 |
801～
850
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
