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 |
|---|---|---|---|---|---|---|---|
| 2021/03/23 | 5,150 | 5,230 | 5,100 | 5,150 | -20 | -0.4% | 108,400 |
| 2021/03/22 | 5,200 | 5,200 | 5,160 | 5,170 | -60 | -1.1% | 144,300 |
| 2021/03/19 | 5,200 | 5,240 | 5,150 | 5,230 | +20 | +0.4% | 155,200 |
| 2021/03/18 | 5,410 | 5,430 | 5,210 | 5,210 | -200 | -3.7% | 110,900 |
| 2021/03/17 | 5,280 | 5,430 | 5,280 | 5,410 | ±0 | ±0% | 99,000 |
| 2021/03/16 | 5,320 | 5,460 | 5,320 | 5,410 | ±0 | ±0% | 117,000 |
| 2021/03/15 | 5,470 | 5,470 | 5,300 | 5,410 | -40 | -0.7% | 101,400 |
| 2021/03/12 | 5,380 | 5,490 | 5,300 | 5,450 | +160 | +3% | 138,200 |
| 2021/03/11 | 5,150 | 5,350 | 5,030 | 5,290 | +110 | +2.1% | 274,100 |
| 2021/03/10 | 5,300 | 5,300 | 5,150 | 5,180 | -120 | -2.3% | 221,300 |
| 2021/03/09 | 5,560 | 5,590 | 5,240 | 5,300 | -270 | -4.8% | 123,600 |
| 2021/03/08 | 5,680 | 5,760 | 5,510 | 5,570 | -70 | -1.2% | 93,800 |
| 2021/03/05 | 5,540 | 5,670 | 5,480 | 5,640 | +60 | +1.1% | 203,600 |
| 2021/03/04 | 5,500 | 5,630 | 5,430 | 5,580 | +60 | +1.1% | 189,300 |
| 2021/03/03 | 5,540 | 5,590 | 5,480 | 5,520 | -20 | -0.4% | 57,300 |
| 2021/03/02 | 5,590 | 5,650 | 5,460 | 5,540 | +20 | +0.4% | 131,400 |
| 2021/03/01 | 5,480 | 5,570 | 5,400 | 5,520 | +120 | +2.2% | 106,600 |
| 2021/02/26 | 5,400 | 5,480 | 5,280 | 5,400 | -60 | -1.1% | 191,300 |
| 2021/02/25 | 5,640 | 5,670 | 5,430 | 5,460 | -90 | -1.6% | 137,800 |
| 2021/02/24 | 5,550 | 5,640 | 5,490 | 5,550 | -30 | -0.5% | 76,600 |
| 2021/02/22 | 5,560 | 5,690 | 5,550 | 5,580 | -10 | -0.2% | 107,900 |
| 2021/02/19 | 5,560 | 5,690 | 5,500 | 5,590 | +30 | +0.5% | 127,300 |
| 2021/02/18 | 5,690 | 5,750 | 5,520 | 5,560 | -180 | -3.1% | 221,800 |
| 2021/02/17 | 5,520 | 5,740 | 5,480 | 5,740 | +80 | +1.4% | 160,100 |
| 2021/02/16 | 5,760 | 5,760 | 5,430 | 5,660 | -120 | -2.1% | 248,300 |
| 2021/02/15 | 5,610 | 5,820 | 5,600 | 5,780 | +90 | +1.6% | 193,800 |
| 2021/02/12 | 5,900 | 5,900 | 5,660 | 5,690 | -150 | -2.6% | 349,100 |
| 2021/02/10 | 5,300 | 5,910 | 5,210 | 5,840 | +690 | +13.4% | 855,500 |
| 2021/02/09 | 5,150 | 5,150 | 5,150 | 5,150 | +705 | +15.9% | 45,000 |
| 2021/02/08 | 4,490 | 4,505 | 4,385 | 4,445 | -80 | -1.8% | 200,100 |
| 2021/02/05 | 4,515 | 4,740 | 4,480 | 4,525 | +60 | +1.3% | 359,700 |
| 2021/02/04 | 4,770 | 4,935 | 4,410 | 4,465 | -515 | -10.3% | 698,300 |
| 2021/02/03 | 4,825 | 5,090 | 4,815 | 4,980 | +220 | +4.6% | 399,200 |
| 2021/02/02 | 4,565 | 4,865 | 4,495 | 4,760 | +285 | +6.4% | 295,100 |
| 2021/02/01 | 4,265 | 4,475 | 4,225 | 4,475 | +170 | +3.9% | 288,800 |
| 2021/01/29 | 4,400 | 4,470 | 4,290 | 4,305 | -140 | -3.1% | 322,400 |
| 2021/01/28 | 4,375 | 4,460 | 4,335 | 4,445 | -70 | -1.6% | 538,600 |
| 2021/01/27 | 4,785 | 4,800 | 4,515 | 4,515 | -300 | -6.2% | 410,600 |
| 2021/01/26 | 5,030 | 5,070 | 4,790 | 4,815 | -295 | -5.8% | 404,600 |
| 2021/01/25 | 5,190 | 5,190 | 5,030 | 5,110 | -20 | -0.4% | 121,700 |
| 2021/01/22 | 5,190 | 5,240 | 5,080 | 5,130 | -10 | -0.2% | 84,400 |
| 2021/01/21 | 5,080 | 5,280 | 5,020 | 5,140 | -10 | -0.2% | 122,600 |
| 2021/01/20 | 5,070 | 5,170 | 5,020 | 5,150 | +90 | +1.8% | 99,200 |
| 2021/01/19 | 5,100 | 5,130 | 5,040 | 5,060 | +10 | +0.2% | 91,200 |
| 2021/01/18 | 5,000 | 5,100 | 4,975 | 5,050 | -50 | -1% | 116,400 |
| 2021/01/15 | 5,210 | 5,370 | 5,060 | 5,100 | +10 | +0.2% | 154,700 |
| 2021/01/14 | 5,180 | 5,340 | 5,020 | 5,090 | -130 | -2.5% | 193,200 |
| 2021/01/13 | 5,020 | 5,300 | 5,020 | 5,220 | +160 | +3.2% | 181,400 |
| 2021/01/12 | 4,940 | 5,070 | 4,930 | 5,060 | +115 | +2.3% | 144,400 |
| 2021/01/08 | 4,690 | 5,030 | 4,690 | 4,945 | +325 | +7% | 399,800 |
901～
950
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
