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 |
|---|---|---|---|---|---|---|---|
| 2025/03/07 | 7,447 | 7,838 | 7,251 | 7,751 | +110 | +1.4% | 880,900 |
| 2025/03/06 | 6,800 | 7,641 | 6,766 | 7,641 | +1,000 | +15.1% | 223,800 |
| 2025/03/05 | 6,700 | 6,833 | 6,634 | 6,641 | -38 | -0.6% | 172,800 |
| 2025/03/04 | 6,601 | 6,765 | 6,600 | 6,679 | -134 | -2% | 573,000 |
| 2025/03/03 | 6,311 | 6,813 | 6,275 | 6,813 | +1,000 | +17.2% | 615,800 |
| 2025/02/28 | 5,940 | 5,945 | 5,792 | 5,813 | -284 | -4.7% | 221,500 |
| 2025/02/27 | 6,103 | 6,156 | 6,055 | 6,097 | +2 | ±0% | 133,000 |
| 2025/02/26 | 6,150 | 6,236 | 6,050 | 6,095 | -155 | -2.5% | 168,200 |
| 2025/02/25 | 6,245 | 6,365 | 6,237 | 6,250 | -195 | -3% | 192,700 |
| 2025/02/21 | 6,427 | 6,511 | 6,401 | 6,445 | -82 | -1.3% | 144,700 |
| 2025/02/20 | 6,470 | 6,627 | 6,398 | 6,527 | +89 | +1.4% | 280,000 |
| 2025/02/19 | 5,810 | 6,444 | 5,801 | 6,438 | +609 | +10.4% | 421,700 |
| 2025/02/18 | 5,760 | 5,877 | 5,713 | 5,829 | +30 | +0.5% | 122,400 |
| 2025/02/17 | 5,898 | 5,975 | 5,787 | 5,799 | -113 | -1.9% | 121,900 |
| 2025/02/14 | 5,870 | 5,955 | 5,805 | 5,912 | +8 | +0.1% | 134,800 |
| 2025/02/13 | 6,000 | 6,020 | 5,895 | 5,904 | -96 | -1.6% | 141,700 |
| 2025/02/12 | 6,240 | 6,290 | 5,990 | 6,000 | -158 | -2.6% | 214,400 |
| 2025/02/10 | 5,858 | 6,208 | 5,770 | 6,158 | +200 | +3.4% | 313,400 |
| 2025/02/07 | 5,930 | 5,959 | 5,870 | 5,958 | +26 | +0.4% | 123,700 |
| 2025/02/06 | 5,872 | 5,952 | 5,773 | 5,932 | +160 | +2.8% | 138,200 |
| 2025/02/05 | 5,749 | 5,842 | 5,712 | 5,772 | +111 | +2% | 177,400 |
| 2025/02/04 | 6,011 | 6,057 | 5,650 | 5,661 | -364 | -6% | 350,500 |
| 2025/02/03 | 6,046 | 6,098 | 6,001 | 6,025 | -121 | -2% | 177,600 |
| 2025/01/31 | 6,165 | 6,223 | 6,130 | 6,146 | +11 | +0.2% | 114,200 |
| 2025/01/30 | 6,052 | 6,135 | 6,030 | 6,135 | +56 | +0.9% | 102,300 |
| 2025/01/29 | 6,127 | 6,180 | 6,055 | 6,079 | -48 | -0.8% | 120,500 |
| 2025/01/28 | 6,070 | 6,175 | 6,050 | 6,127 | -37 | -0.6% | 140,500 |
| 2025/01/27 | 6,078 | 6,200 | 6,070 | 6,164 | +85 | +1.4% | 130,000 |
| 2025/01/24 | 6,093 | 6,170 | 6,012 | 6,079 | -7 | -0.1% | 150,200 |
| 2025/01/23 | 6,119 | 6,141 | 6,037 | 6,086 | -4 | -0.1% | 118,300 |
| 2025/01/22 | 6,060 | 6,114 | 6,030 | 6,090 | +70 | +1.2% | 141,700 |
| 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 |
51～
100
件表示中 / 3704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 | 731,400円 | -26.7% | - | 0.00% | - | 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 |
| シンフォニア | 695,000円 | +4.9% | +3.5% | 1.73% | 17.35倍 | 2.44倍 |
|
半導体搬送や航空、制御機器を展開。太陽パネル等設備工事も。利益期末偏重。神鋼系から独立 |
| 明電舎 | 421,000円 | +11.3% | -5.6% | 2.21% | 13.64倍 | 1.38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 |
| 航空電 | 242,100円 | +8.3% | +17.9% | 2.48% | 12.55倍 | 1.22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 |
| 東芝テック | 289,700円 | -0.4% | -23.7% | 1.55% | 17.05倍 | 1.42倍 |
|
ＰＯＳなど流通システムで国内シェア５割。海外主体の複合機は２４年にリコーと生産・開発統合 |
市場注目の銘柄
チャート関連のコラム
