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 |
|---|---|---|---|---|---|---|---|
| 2025/07/04 | 8,540 | 8,565 | 8,410 | 8,445 | +32 | +0.4% | 113,900 |
| 2025/07/03 | 8,146 | 8,525 | 8,145 | 8,413 | +409 | +5.1% | 244,200 |
| 2025/07/02 | 7,904 | 8,036 | 7,851 | 8,004 | -26 | -0.3% | 118,900 |
| 2025/07/01 | 7,991 | 8,111 | 7,943 | 8,030 | -33 | -0.4% | 79,700 |
| 2025/06/30 | 8,219 | 8,253 | 8,036 | 8,063 | -6 | -0.1% | 152,300 |
| 2025/06/27 | 8,060 | 8,209 | 8,013 | 8,069 | +159 | +2% | 153,600 |
| 2025/06/26 | 7,809 | 7,928 | 7,705 | 7,910 | +127 | +1.6% | 112,800 |
| 2025/06/25 | 7,821 | 7,880 | 7,715 | 7,783 | +62 | +0.8% | 85,900 |
| 2025/06/24 | 7,853 | 7,870 | 7,701 | 7,721 | -39 | -0.5% | 93,200 |
| 2025/06/23 | 7,710 | 7,829 | 7,710 | 7,760 | -88 | -1.1% | 109,300 |
| 2025/06/20 | 7,903 | 7,999 | 7,788 | 7,848 | +2 | ±0% | 342,300 |
| 2025/06/19 | 7,836 | 7,929 | 7,803 | 7,846 | -36 | -0.5% | 115,300 |
| 2025/06/18 | 8,067 | 8,067 | 7,788 | 7,882 | -273 | -3.3% | 215,000 |
| 2025/06/17 | 8,003 | 8,175 | 8,000 | 8,155 | +451 | +5.9% | 240,400 |
| 2025/06/16 | 7,692 | 7,730 | 7,641 | 7,704 | +15 | +0.2% | 82,900 |
| 2025/06/13 | 7,830 | 7,830 | 7,595 | 7,689 | -150 | -1.9% | 118,500 |
| 2025/06/12 | 8,090 | 8,166 | 7,839 | 7,839 | -314 | -3.9% | 158,700 |
| 2025/06/11 | 7,949 | 8,245 | 7,911 | 8,153 | +351 | +4.5% | 242,500 |
| 2025/06/10 | 7,806 | 7,966 | 7,760 | 7,802 | +6 | +0.1% | 125,300 |
| 2025/06/09 | 7,890 | 7,910 | 7,796 | 7,796 | -51 | -0.6% | 94,300 |
| 2025/06/06 | 8,010 | 8,120 | 7,815 | 7,847 | -163 | -2% | 135,400 |
| 2025/06/05 | 7,900 | 8,130 | 7,892 | 8,010 | +34 | +0.4% | 212,800 |
| 2025/06/04 | 7,970 | 8,138 | 7,867 | 7,976 | +144 | +1.8% | 179,700 |
| 2025/06/03 | 7,560 | 7,947 | 7,537 | 7,832 | +345 | +4.6% | 201,300 |
| 2025/06/02 | 7,451 | 7,510 | 7,405 | 7,487 | -51 | -0.7% | 75,700 |
| 2025/05/30 | 7,500 | 7,579 | 7,483 | 7,538 | -93 | -1.2% | 162,500 |
| 2025/05/29 | 7,565 | 7,690 | 7,565 | 7,631 | +93 | +1.2% | 120,700 |
| 2025/05/28 | 7,410 | 7,575 | 7,357 | 7,538 | +221 | +3% | 116,500 |
| 2025/05/27 | 7,296 | 7,362 | 7,255 | 7,317 | -3 | ±0% | 63,200 |
| 2025/05/26 | 7,243 | 7,393 | 7,243 | 7,320 | +77 | +1.1% | 73,100 |
| 2025/05/23 | 7,267 | 7,375 | 7,240 | 7,243 | -24 | -0.3% | 88,300 |
| 2025/05/22 | 7,223 | 7,297 | 7,212 | 7,267 | -105 | -1.4% | 114,000 |
| 2025/05/21 | 7,489 | 7,606 | 7,372 | 7,372 | -63 | -0.8% | 137,200 |
| 2025/05/20 | 7,470 | 7,526 | 7,402 | 7,435 | -50 | -0.7% | 136,500 |
| 2025/05/19 | 7,551 | 7,637 | 7,435 | 7,485 | -173 | -2.3% | 155,700 |
| 2025/05/16 | 7,677 | 7,831 | 7,575 | 7,658 | -47 | -0.6% | 190,500 |
| 2025/05/15 | 7,421 | 7,857 | 7,261 | 7,705 | +134 | +1.8% | 413,300 |
| 2025/05/14 | 7,500 | 7,679 | 7,457 | 7,571 | +162 | +2.2% | 174,800 |
| 2025/05/13 | 7,423 | 7,552 | 7,340 | 7,409 | +155 | +2.1% | 201,400 |
| 2025/05/12 | 6,850 | 7,292 | 6,823 | 7,254 | +491 | +7.3% | 210,000 |
| 2025/05/09 | 6,422 | 6,789 | 6,381 | 6,763 | +500 | +8% | 239,100 |
| 2025/05/08 | 6,158 | 6,303 | 6,145 | 6,263 | +105 | +1.7% | 134,500 |
| 2025/05/07 | 6,109 | 6,200 | 6,100 | 6,158 | +86 | +1.4% | 113,000 |
| 2025/05/02 | 6,185 | 6,185 | 6,045 | 6,072 | -108 | -1.7% | 169,400 |
| 2025/05/01 | 6,252 | 6,267 | 6,138 | 6,180 | -91 | -1.5% | 231,200 |
| 2025/04/30 | 6,340 | 6,381 | 6,235 | 6,271 | -134 | -2.1% | 128,900 |
| 2025/04/28 | 6,512 | 6,544 | 6,311 | 6,405 | -65 | -1% | 154,900 |
| 2025/04/25 | 6,348 | 6,496 | 6,308 | 6,470 | +248 | +4% | 180,100 |
| 2025/04/24 | 6,323 | 6,348 | 6,190 | 6,222 | -44 | -0.7% | 164,900 |
| 2025/04/23 | 6,331 | 6,351 | 6,252 | 6,266 | +35 | +0.6% | 172,300 |
51～
100
件表示中 / 3785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 | 756,800円 | -26.7% | - | 0.00% | - | 1.04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 | 115,800円 | +2.3% | -11.5% | 3.11% | 16.44倍 | 0.68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 |
| ＪＶＣＫＷ | 117,700円 | -3.3% | -17.0% | 1.53% | 12.31倍 | 1.38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 |
| フェローテック | 397,500円 | +3.9% | +1.7% | 3.72% | 11.64倍 | 0.79倍 |
|
半導体ウエハ・半導体設備向け部品を製造。真空シール世界シェア６割。装置や材料、消耗品も |
| 航空電 | 256,500円 | +8.3% | +17.9% | 2.34% | 13.30倍 | 1.29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 |
市場注目の銘柄
チャート関連のコラム
