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 |
|---|---|---|---|---|---|---|---|
| 2021/01/14 | 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 |
| 2021/01/07 | 4,580 | 4,720 | 4,580 | 4,620 | +140 | +3.1% | 171,400 |
| 2021/01/06 | 4,500 | 4,555 | 4,440 | 4,480 | -15 | -0.3% | 131,800 |
| 2021/01/05 | 4,400 | 4,510 | 4,380 | 4,495 | +20 | +0.4% | 121,700 |
| 2021/01/04 | 4,485 | 4,505 | 4,320 | 4,475 | ±0 | ±0% | 122,200 |
| 2020/12/30 | 4,440 | 4,525 | 4,390 | 4,475 | -35 | -0.8% | 89,700 |
| 2020/12/29 | 4,400 | 4,525 | 4,390 | 4,510 | +140 | +3.2% | 101,800 |
| 2020/12/28 | 4,455 | 4,485 | 4,295 | 4,370 | -85 | -1.9% | 150,200 |
| 2020/12/25 | 4,490 | 4,530 | 4,450 | 4,455 | -25 | -0.6% | 78,400 |
| 2020/12/24 | 4,485 | 4,555 | 4,425 | 4,480 | +15 | +0.3% | 117,900 |
| 2020/12/23 | 4,475 | 4,535 | 4,345 | 4,465 | -5 | -0.1% | 205,800 |
| 2020/12/22 | 4,560 | 4,700 | 4,455 | 4,470 | -145 | -3.1% | 247,000 |
| 2020/12/21 | 4,750 | 4,770 | 4,535 | 4,615 | -105 | -2.2% | 182,100 |
| 2020/12/18 | 4,695 | 4,770 | 4,655 | 4,720 | +50 | +1.1% | 196,200 |
| 2020/12/17 | 4,535 | 4,690 | 4,525 | 4,670 | +45 | +1% | 241,400 |
| 2020/12/16 | 4,200 | 4,645 | 4,175 | 4,625 | +480 | +11.6% | 518,100 |
| 2020/12/15 | 4,100 | 4,210 | 4,100 | 4,145 | +250 | +6.4% | 272,400 |
| 2020/12/14 | 3,865 | 3,935 | 3,830 | 3,895 | +30 | +0.8% | 92,800 |
| 2020/12/11 | 3,915 | 3,930 | 3,835 | 3,865 | -35 | -0.9% | 84,200 |
| 2020/12/10 | 4,015 | 4,025 | 3,900 | 3,900 | -135 | -3.3% | 110,200 |
| 2020/12/09 | 3,950 | 4,050 | 3,945 | 4,035 | +95 | +2.4% | 134,300 |
| 2020/12/08 | 3,875 | 3,970 | 3,825 | 3,940 | +65 | +1.7% | 248,900 |
| 2020/12/07 | 4,100 | 4,140 | 3,860 | 3,875 | -105 | -2.6% | 185,500 |
| 2020/12/04 | 4,000 | 4,105 | 3,910 | 3,980 | +40 | +1% | 252,000 |
| 2020/12/03 | 3,850 | 4,010 | 3,830 | 3,940 | +110 | +2.9% | 330,800 |
| 2020/12/02 | 3,815 | 3,845 | 3,770 | 3,830 | +5 | +0.1% | 334,700 |
| 2020/12/01 | 3,805 | 3,865 | 3,765 | 3,825 | +10 | +0.3% | 129,500 |
| 2020/11/30 | 3,770 | 3,895 | 3,740 | 3,815 | +10 | +0.3% | 255,800 |
| 2020/11/27 | 3,650 | 3,825 | 3,640 | 3,805 | +170 | +4.7% | 180,300 |
| 2020/11/26 | 3,605 | 3,685 | 3,595 | 3,635 | +5 | +0.1% | 97,500 |
| 2020/11/25 | 3,700 | 3,700 | 3,595 | 3,630 | -40 | -1.1% | 127,700 |
| 2020/11/24 | 3,700 | 3,715 | 3,600 | 3,670 | +30 | +0.8% | 200,900 |
| 2020/11/20 | 3,675 | 3,685 | 3,585 | 3,640 | -20 | -0.5% | 100,600 |
| 2020/11/19 | 3,660 | 3,665 | 3,575 | 3,660 | -10 | -0.3% | 94,000 |
| 2020/11/18 | 3,760 | 3,760 | 3,660 | 3,670 | -125 | -3.3% | 121,300 |
| 2020/11/17 | 3,700 | 3,875 | 3,695 | 3,795 | +105 | +2.8% | 184,100 |
| 2020/11/16 | 3,635 | 3,690 | 3,575 | 3,690 | +40 | +1.1% | 144,700 |
| 2020/11/13 | 3,575 | 3,665 | 3,535 | 3,650 | +15 | +0.4% | 155,700 |
| 2020/11/12 | 3,680 | 3,695 | 3,600 | 3,635 | -25 | -0.7% | 187,700 |
| 2020/11/11 | 3,670 | 3,715 | 3,620 | 3,660 | -40 | -1.1% | 218,900 |
| 2020/11/10 | 3,765 | 3,780 | 3,605 | 3,700 | +70 | +1.9% | 414,800 |
| 2020/11/09 | 3,450 | 3,755 | 3,450 | 3,630 | +235 | +6.9% | 472,200 |
| 2020/11/06 | 3,250 | 3,400 | 3,225 | 3,395 | +195 | +6.1% | 340,500 |
| 2020/11/05 | 3,255 | 3,330 | 3,195 | 3,200 | +5 | +0.2% | 185,200 |
| 2020/11/04 | 3,200 | 3,250 | 3,155 | 3,195 | -25 | -0.8% | 152,100 |
| 2020/11/02 | 3,275 | 3,285 | 3,145 | 3,220 | -105 | -3.2% | 378,300 |
| 2020/10/30 | 3,420 | 3,420 | 3,270 | 3,325 | +405 | +13.9% | 578,700 |
1101～
1150
件表示中 / 3740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 | 875,400円 | -26.7% | - | 0.00% | - | 1.26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 |
| 能美防 | 375,500円 | +5.2% | +4.2% | 2.66% | 19.05倍 | 1.72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 |
| 日電子 | 435,900円 | -8.0% | -28.8% | 2.43% | 12.39倍 | 1.63倍 |
|
電子顕微鏡で世界首位。半導体製造装置を拡大中。分析機器・医用機器も手がける。ニコンと連携 |
| コニカミノルタ | 44,500円 | -6.9% | - | 2.25% | 9.17倍 | 0.47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 |
| マイクロニクス | 527,000円 | +27.6% | +33.9% | 1.56% | 18.57倍 | 4.11倍 |
|
半導体検査用器具プローブカード主力で世界３位。メモリー向け同１位。ロジック向け拡大中 |
市場注目の銘柄
チャート関連のコラム
