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 |
|---|---|---|---|---|---|---|---|
| 2025/01/21 | 5,901 | 6,050 | 5,864 | 6,020 | +97 | +1.6% | 144,500 |
| 2025/01/20 | 5,815 | 5,985 | 5,790 | 5,923 | +164 | +2.8% | 199,400 |
| 2025/01/17 | 5,812 | 5,815 | 5,640 | 5,759 | -131 | -2.2% | 190,700 |
| 2025/01/16 | 6,200 | 6,230 | 5,793 | 5,890 | -186 | -3.1% | 299,600 |
| 2025/01/15 | 6,015 | 6,135 | 6,015 | 6,076 | +76 | +1.3% | 222,800 |
| 2025/01/14 | 6,040 | 6,088 | 5,913 | 6,000 | -93 | -1.5% | 160,200 |
| 2025/01/10 | 6,066 | 6,157 | 6,043 | 6,093 | -29 | -0.5% | 125,700 |
| 2025/01/09 | 6,080 | 6,235 | 6,035 | 6,122 | -18 | -0.3% | 162,200 |
| 2025/01/08 | 6,019 | 6,189 | 6,000 | 6,140 | +21 | +0.3% | 192,200 |
| 2025/01/07 | 5,869 | 6,179 | 5,836 | 6,119 | +350 | +6.1% | 333,000 |
| 2025/01/06 | 5,828 | 5,865 | 5,769 | 5,769 | -34 | -0.6% | 216,800 |
| 2024/12/30 | 5,809 | 5,867 | 5,790 | 5,803 | -86 | -1.5% | 94,900 |
| 2024/12/27 | 5,784 | 5,889 | 5,769 | 5,889 | +113 | +2% | 98,100 |
| 2024/12/26 | 5,744 | 5,784 | 5,722 | 5,776 | +13 | +0.2% | 99,400 |
| 2024/12/25 | 5,851 | 5,851 | 5,701 | 5,763 | -65 | -1.1% | 75,500 |
| 2024/12/24 | 5,909 | 5,919 | 5,803 | 5,828 | -83 | -1.4% | 87,700 |
| 2024/12/23 | 5,967 | 6,009 | 5,877 | 5,911 | +24 | +0.4% | 145,900 |
| 2024/12/20 | 5,969 | 6,019 | 5,859 | 5,887 | -82 | -1.4% | 144,400 |
| 2024/12/19 | 6,020 | 6,047 | 5,942 | 5,969 | -151 | -2.5% | 201,200 |
| 2024/12/18 | 6,080 | 6,179 | 6,080 | 6,120 | +29 | +0.5% | 100,700 |
| 2024/12/17 | 6,259 | 6,264 | 6,078 | 6,091 | -87 | -1.4% | 116,600 |
| 2024/12/16 | 6,003 | 6,259 | 6,003 | 6,178 | +188 | +3.1% | 181,400 |
| 2024/12/13 | 6,081 | 6,134 | 5,947 | 5,990 | -115 | -1.9% | 156,200 |
| 2024/12/12 | 6,189 | 6,210 | 6,095 | 6,105 | +16 | +0.3% | 104,300 |
| 2024/12/11 | 6,096 | 6,145 | 6,073 | 6,089 | -74 | -1.2% | 86,400 |
| 2024/12/10 | 6,200 | 6,245 | 6,125 | 6,163 | +45 | +0.7% | 130,600 |
| 2024/12/09 | 6,180 | 6,226 | 6,049 | 6,118 | +68 | +1.1% | 169,200 |
| 2024/12/06 | 6,016 | 6,159 | 5,972 | 6,050 | -28 | -0.5% | 162,600 |
| 2024/12/05 | 6,187 | 6,208 | 5,980 | 6,078 | -97 | -1.6% | 268,300 |
| 2024/12/04 | 6,167 | 6,255 | 6,135 | 6,175 | -39 | -0.6% | 199,800 |
| 2024/12/03 | 6,300 | 6,425 | 6,162 | 6,214 | -86 | -1.4% | 442,700 |
| 2024/12/02 | 5,855 | 6,394 | 5,807 | 6,300 | +745 | +13.4% | 1,614,000 |
| 2024/11/29 | 5,620 | 5,652 | 5,513 | 5,555 | -156 | -2.7% | 179,700 |
| 2024/11/28 | 5,729 | 5,847 | 5,647 | 5,711 | -156 | -2.7% | 174,500 |
| 2024/11/27 | 5,950 | 5,960 | 5,831 | 5,867 | ±0 | ±0% | 141,100 |
| 2024/11/26 | 6,030 | 6,053 | 5,787 | 5,867 | -65 | -1.1% | 218,800 |
| 2024/11/25 | 5,700 | 5,985 | 5,630 | 5,932 | +272 | +4.8% | 299,400 |
| 2024/11/22 | 5,816 | 5,845 | 5,550 | 5,660 | -85 | -1.5% | 176,000 |
| 2024/11/21 | 5,750 | 5,823 | 5,628 | 5,745 | +15 | +0.3% | 172,900 |
| 2024/11/20 | 5,828 | 5,879 | 5,650 | 5,730 | -93 | -1.6% | 209,200 |
| 2024/11/19 | 5,526 | 5,880 | 5,526 | 5,823 | +397 | +7.3% | 434,400 |
| 2024/11/18 | 5,154 | 5,514 | 5,119 | 5,426 | +203 | +3.9% | 224,400 |
| 2024/11/15 | 5,313 | 5,360 | 5,143 | 5,223 | -127 | -2.4% | 370,200 |
| 2024/11/14 | 5,501 | 5,536 | 5,350 | 5,350 | -129 | -2.4% | 153,900 |
| 2024/11/13 | 5,597 | 5,713 | 5,479 | 5,479 | -166 | -2.9% | 176,600 |
| 2024/11/12 | 5,650 | 5,760 | 5,630 | 5,645 | -83 | -1.4% | 177,600 |
| 2024/11/11 | 5,864 | 5,864 | 5,710 | 5,728 | -236 | -4% | 132,900 |
| 2024/11/08 | 6,015 | 6,086 | 5,955 | 5,964 | +11 | +0.2% | 116,300 |
| 2024/11/07 | 5,868 | 5,995 | 5,780 | 5,953 | +36 | +0.6% | 205,900 |
| 2024/11/06 | 5,794 | 5,933 | 5,700 | 5,917 | +216 | +3.8% | 204,400 |
51～
100
件表示中 / 3673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 | 695,500円 | -49.7% | - | 0.00% | 3.53倍 | 1.09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 |
| コニカミノルタ | 42,400円 | -2.2% | - | 0.00% | - | 0.41倍 |
|
複合機中堅。関連サービスも展開。液晶ＴＡＣフィルム世界シェア３割。Ｘ線撮影装置（ＤＲ）も |
| 能美防 | 303,000円 | +9.7% | +16.8% | 1.98% | 18.20倍 | 1.48倍 |
|
火災報知設備、消火設備などの防災機器メーカー最大手。メンテ事業拡大に注力中。セコム系列 |
| アンリツ | 128,000円 | +4.6% | +10.5% | 3.13% | 20.14倍 | 1.36倍 |
|
通信計測器の有力企業。携帯電話や基地局に強い。海外でも高シェア。食品向け産業機械も |
| ＪＶＣＫＷ | 105,300円 | +1.3% | +26.1% | 1.23% | 9.17倍 | 1.32倍 |
|
日本ビクターとケンウッドが経営統合。市販製品絞り込み、無線システムと車載機器に重点 |
市場注目の銘柄
チャート関連のコラム
