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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 2024/11/05 | 5,732 | 5,806 | 5,650 | 5,701 | -51 | -0.9% | 220,900 |
| 2024/11/01 | 5,924 | 5,968 | 5,736 | 5,752 | -361 | -5.9% | 254,200 |
| 2024/10/31 | 6,241 | 6,279 | 6,091 | 6,113 | -206 | -3.3% | 157,500 |
| 2024/10/30 | 6,200 | 6,408 | 6,186 | 6,319 | +183 | +3% | 242,300 |
| 2024/10/29 | 6,130 | 6,163 | 6,087 | 6,136 | -6 | -0.1% | 86,700 |
| 2024/10/28 | 5,943 | 6,176 | 5,927 | 6,142 | +250 | +4.2% | 137,900 |
| 2024/10/25 | 5,860 | 5,935 | 5,840 | 5,892 | -19 | -0.3% | 95,100 |
| 2024/10/24 | 5,920 | 6,022 | 5,899 | 5,911 | -67 | -1.1% | 106,400 |
| 2024/10/23 | 6,029 | 6,105 | 5,964 | 5,978 | -82 | -1.4% | 102,400 |
| 2024/10/22 | 6,288 | 6,288 | 6,060 | 6,060 | -291 | -4.6% | 155,100 |
| 2024/10/21 | 6,331 | 6,397 | 6,255 | 6,351 | +65 | +1% | 128,200 |
| 2024/10/18 | 6,393 | 6,436 | 6,229 | 6,286 | -91 | -1.4% | 161,100 |
| 2024/10/17 | 6,438 | 6,450 | 6,325 | 6,377 | -95 | -1.5% | 103,200 |
| 2024/10/16 | 6,386 | 6,485 | 6,235 | 6,472 | -114 | -1.7% | 198,200 |
| 2024/10/15 | 6,552 | 6,693 | 6,430 | 6,586 | +134 | +2.1% | 153,800 |
| 2024/10/11 | 6,526 | 6,660 | 6,452 | 6,452 | -70 | -1.1% | 139,100 |
| 2024/10/10 | 6,724 | 6,742 | 6,486 | 6,522 | -150 | -2.2% | 174,700 |
| 2024/10/09 | 6,869 | 6,869 | 6,660 | 6,672 | -97 | -1.4% | 143,000 |
| 2024/10/08 | 6,866 | 6,950 | 6,736 | 6,769 | -148 | -2.1% | 111,200 |
101～
150
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 | 731,500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 | 421,500円 | +11.3% | -5.6% | 2.21% | 13.65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 | 242,300円 | +8.3% | +17.9% | 2.48% | 12.56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 | 289,500円 | -0.4% | -23.7% | 1.55% | 17.03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
