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 |
|---|---|---|---|---|---|---|---|
| 2021/06/07 | 5,340 | 5,350 | 5,210 | 5,220 | -50 | -0.9% | 35,000 |
| 2021/06/04 | 5,390 | 5,390 | 5,250 | 5,270 | -130 | -2.4% | 42,200 |
| 2021/06/03 | 5,390 | 5,470 | 5,330 | 5,400 | -70 | -1.3% | 61,700 |
| 2021/06/02 | 5,280 | 5,510 | 5,280 | 5,470 | +180 | +3.4% | 84,900 |
| 2021/06/01 | 5,400 | 5,420 | 5,270 | 5,290 | -50 | -0.9% | 53,000 |
| 2021/05/31 | 5,250 | 5,410 | 5,250 | 5,340 | +40 | +0.8% | 77,000 |
| 2021/05/28 | 5,120 | 5,300 | 5,090 | 5,300 | +240 | +4.7% | 57,600 |
| 2021/05/27 | 5,090 | 5,160 | 5,030 | 5,060 | -30 | -0.6% | 55,700 |
| 2021/05/26 | 4,915 | 5,090 | 4,915 | 5,090 | +145 | +2.9% | 53,500 |
| 2021/05/25 | 4,780 | 4,960 | 4,755 | 4,945 | +130 | +2.7% | 114,400 |
| 2021/05/24 | 4,815 | 4,865 | 4,775 | 4,815 | -70 | -1.4% | 112,400 |
| 2021/05/21 | 4,990 | 5,010 | 4,870 | 4,885 | -65 | -1.3% | 53,800 |
| 2021/05/20 | 4,975 | 5,080 | 4,950 | 4,950 | -60 | -1.2% | 57,700 |
| 2021/05/19 | 5,100 | 5,140 | 4,985 | 5,010 | -170 | -3.3% | 61,600 |
| 2021/05/18 | 5,130 | 5,240 | 5,110 | 5,180 | +10 | +0.2% | 36,500 |
| 2021/05/17 | 5,220 | 5,320 | 5,130 | 5,170 | +30 | +0.6% | 70,800 |
| 2021/05/14 | 5,050 | 5,170 | 5,000 | 5,140 | +200 | +4% | 55,600 |
| 2021/05/13 | 5,000 | 5,140 | 4,940 | 4,940 | -160 | -3.1% | 118,400 |
| 2021/05/12 | 5,040 | 5,320 | 4,980 | 5,100 | -40 | -0.8% | 191,200 |
| 2021/05/11 | 5,120 | 5,210 | 4,960 | 5,140 | +80 | +1.6% | 216,400 |
| 2021/05/10 | 5,220 | 5,220 | 5,050 | 5,060 | -150 | -2.9% | 41,200 |
| 2021/05/07 | 5,240 | 5,250 | 5,160 | 5,210 | -70 | -1.3% | 59,200 |
| 2021/05/06 | 5,150 | 5,300 | 5,090 | 5,280 | +180 | +3.5% | 147,000 |
| 2021/04/30 | 5,290 | 5,290 | 5,090 | 5,100 | -150 | -2.9% | 75,000 |
| 2021/04/28 | 5,170 | 5,250 | 5,140 | 5,250 | +110 | +2.1% | 114,400 |
| 2021/04/27 | 5,140 | 5,170 | 5,120 | 5,140 | -30 | -0.6% | 39,800 |
| 2021/04/26 | 5,240 | 5,380 | 5,170 | 5,170 | -70 | -1.3% | 67,900 |
| 2021/04/23 | 5,090 | 5,290 | 5,030 | 5,240 | +60 | +1.2% | 102,000 |
| 2021/04/22 | 5,160 | 5,220 | 5,110 | 5,180 | +60 | +1.2% | 69,500 |
| 2021/04/21 | 5,220 | 5,230 | 5,080 | 5,120 | -260 | -4.8% | 122,600 |
| 2021/04/20 | 5,270 | 5,410 | 5,180 | 5,380 | -40 | -0.7% | 95,100 |
| 2021/04/19 | 5,390 | 5,490 | 5,340 | 5,420 | +50 | +0.9% | 56,200 |
| 2021/04/16 | 5,300 | 5,380 | 5,250 | 5,370 | +90 | +1.7% | 41,800 |
| 2021/04/15 | 5,420 | 5,420 | 5,260 | 5,280 | -160 | -2.9% | 37,200 |
| 2021/04/14 | 5,340 | 5,510 | 5,190 | 5,440 | ±0 | ±0% | 136,700 |
| 2021/04/13 | 5,400 | 5,500 | 5,380 | 5,440 | +40 | +0.7% | 44,000 |
| 2021/04/12 | 5,440 | 5,450 | 5,310 | 5,400 | +20 | +0.4% | 40,100 |
| 2021/04/09 | 5,600 | 5,630 | 5,380 | 5,380 | -270 | -4.8% | 81,000 |
| 2021/04/08 | 5,750 | 5,750 | 5,460 | 5,650 | -130 | -2.2% | 119,800 |
| 2021/04/07 | 5,420 | 5,780 | 5,370 | 5,780 | +270 | +4.9% | 127,200 |
| 2021/04/06 | 5,410 | 5,530 | 5,300 | 5,510 | +100 | +1.8% | 136,600 |
| 2021/04/05 | 5,460 | 5,460 | 5,260 | 5,410 | +50 | +0.9% | 46,000 |
| 2021/04/02 | 5,360 | 5,460 | 5,300 | 5,360 | +140 | +2.7% | 66,900 |
| 2021/04/01 | 5,190 | 5,330 | 5,190 | 5,220 | +30 | +0.6% | 48,700 |
| 2021/03/31 | 5,430 | 5,480 | 5,170 | 5,190 | -250 | -4.6% | 78,100 |
| 2021/03/30 | 5,300 | 5,470 | 5,250 | 5,440 | +170 | +3.2% | 108,000 |
| 2021/03/29 | 5,480 | 5,480 | 5,210 | 5,270 | -110 | -2% | 91,200 |
| 2021/03/26 | 5,400 | 5,600 | 5,270 | 5,380 | +50 | +0.9% | 107,200 |
| 2021/03/25 | 5,100 | 5,370 | 5,070 | 5,330 | +210 | +4.1% | 84,300 |
| 2021/03/24 | 5,110 | 5,200 | 5,010 | 5,120 | -30 | -0.6% | 147,200 |
851～
900
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
