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 |
|---|---|---|---|---|---|---|---|
| 2024/04/12 | 6,170 | 6,236 | 6,064 | 6,162 | +87 | +1.4% | 445,100 |
| 2024/04/11 | 6,122 | 6,165 | 5,963 | 6,075 | -235 | -3.7% | 416,000 |
| 2024/04/10 | 6,230 | 6,393 | 6,200 | 6,310 | +175 | +2.9% | 339,500 |
| 2024/04/09 | 6,140 | 6,154 | 6,010 | 6,135 | -18 | -0.3% | 287,600 |
| 2024/04/08 | 6,186 | 6,200 | 6,120 | 6,153 | -34 | -0.5% | 204,500 |
| 2024/04/05 | 6,220 | 6,261 | 6,134 | 6,187 | -145 | -2.3% | 166,700 |
| 2024/04/04 | 6,350 | 6,440 | 6,286 | 6,332 | +70 | +1.1% | 188,300 |
| 2024/04/03 | 6,447 | 6,451 | 6,262 | 6,262 | -285 | -4.4% | 259,200 |
| 2024/04/02 | 6,746 | 6,746 | 6,503 | 6,547 | -164 | -2.4% | 171,000 |
| 2024/04/01 | 6,800 | 6,920 | 6,614 | 6,711 | +9 | +0.1% | 268,000 |
| 2024/03/29 | 6,629 | 6,722 | 6,555 | 6,702 | +110 | +1.7% | 215,500 |
| 2024/03/28 | 6,573 | 6,770 | 6,536 | 6,592 | +28 | +0.4% | 233,700 |
| 2024/03/27 | 6,476 | 6,636 | 6,401 | 6,564 | +188 | +2.9% | 319,400 |
| 2024/03/26 | 6,410 | 6,424 | 6,252 | 6,376 | -50 | -0.8% | 234,400 |
| 2024/03/25 | 6,700 | 6,735 | 6,424 | 6,426 | -293 | -4.4% | 267,900 |
| 2024/03/22 | 6,548 | 6,767 | 6,474 | 6,719 | +187 | +2.9% | 246,400 |
| 2024/03/21 | 6,576 | 6,580 | 6,497 | 6,532 | +12 | +0.2% | 262,600 |
| 2024/03/19 | 6,679 | 6,679 | 6,456 | 6,520 | -259 | -3.8% | 410,600 |
| 2024/03/18 | 6,570 | 6,826 | 6,570 | 6,779 | +172 | +2.6% | 404,200 |
| 2024/03/15 | 6,724 | 6,766 | 6,591 | 6,607 | -300 | -4.3% | 326,300 |
| 2024/03/14 | 6,922 | 6,995 | 6,769 | 6,907 | -165 | -2.3% | 204,400 |
| 2024/03/13 | 7,491 | 7,491 | 7,059 | 7,072 | -317 | -4.3% | 215,300 |
| 2024/03/12 | 7,254 | 7,405 | 7,149 | 7,389 | +10 | +0.1% | 213,900 |
| 2024/03/11 | 7,350 | 7,486 | 7,330 | 7,379 | -200 | -2.6% | 219,300 |
| 2024/03/08 | 7,520 | 7,680 | 7,511 | 7,579 | +42 | +0.6% | 165,000 |
| 2024/03/07 | 7,770 | 7,825 | 7,505 | 7,537 | -153 | -2% | 264,300 |
| 2024/03/06 | 7,930 | 7,955 | 7,640 | 7,690 | -536 | -6.5% | 590,700 |
| 2024/03/05 | 7,899 | 8,325 | 7,735 | 8,226 | +286 | +3.6% | 486,200 |
| 2024/03/04 | 8,062 | 8,074 | 7,907 | 7,940 | +62 | +0.8% | 180,000 |
| 2024/03/01 | 7,600 | 7,892 | 7,600 | 7,878 | +340 | +4.5% | 243,100 |
| 2024/02/29 | 7,580 | 7,622 | 7,501 | 7,538 | -99 | -1.3% | 272,200 |
| 2024/02/28 | 7,830 | 7,847 | 7,611 | 7,637 | -242 | -3.1% | 246,400 |
| 2024/02/27 | 7,810 | 7,958 | 7,780 | 7,879 | +139 | +1.8% | 189,600 |
| 2024/02/26 | 7,859 | 7,883 | 7,685 | 7,740 | -171 | -2.2% | 248,600 |
| 2024/02/22 | 8,050 | 8,055 | 7,837 | 7,911 | +111 | +1.4% | 288,000 |
| 2024/02/21 | 7,670 | 7,884 | 7,670 | 7,800 | +20 | +0.3% | 117,300 |
| 2024/02/20 | 7,780 | 7,811 | 7,690 | 7,780 | -92 | -1.2% | 122,400 |
| 2024/02/19 | 7,980 | 8,046 | 7,770 | 7,872 | -43 | -0.5% | 266,400 |
| 2024/02/16 | 7,910 | 8,067 | 7,715 | 7,915 | +91 | +1.2% | 437,900 |
| 2024/02/15 | 7,519 | 7,847 | 7,392 | 7,824 | +402 | +5.4% | 325,100 |
| 2024/02/14 | 7,420 | 7,480 | 7,305 | 7,422 | -267 | -3.5% | 295,800 |
| 2024/02/13 | 7,420 | 7,730 | 7,399 | 7,689 | +393 | +5.4% | 277,400 |
| 2024/02/09 | 7,733 | 7,945 | 7,277 | 7,296 | -401 | -5.2% | 473,000 |
| 2024/02/08 | 7,831 | 7,865 | 7,555 | 7,697 | -103 | -1.3% | 439,800 |
| 2024/02/07 | 7,140 | 7,912 | 7,106 | 7,800 | +344 | +4.6% | 1,027,700 |
| 2024/02/06 | 7,497 | 7,571 | 7,435 | 7,456 | +56 | +0.8% | 506,800 |
| 2024/02/05 | 7,370 | 7,519 | 7,290 | 7,400 | +53 | +0.7% | 369,000 |
| 2024/02/02 | 7,080 | 7,472 | 7,080 | 7,347 | +599 | +8.9% | 747,900 |
| 2024/02/01 | 6,826 | 6,990 | 6,729 | 6,748 | -178 | -2.6% | 255,200 |
| 2024/01/31 | 6,945 | 7,017 | 6,880 | 6,926 | -153 | -2.2% | 299,400 |
151～
200
件表示中 / 3585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 | 574,500円 | -49.7% | - | 0.00% | 3.00倍 | 0.93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 |
| マイクロニクス | 377,500円 | +43.6% | +106.2% | 1.72% | 17.55倍 | 3.23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 |
| 日清紡ＨＤ | 88,600円 | -10.4% | +20.4% | 4.06% | 13.92倍 | 0.51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 |
| ホシデン | 223,800円 | +3.7% | -49.3% | 1.70% | 18.23倍 | 0.84倍 |
|
コネクター、スイッチ、マイク部品等情報通信部品大手。ゲーム機関連は任天堂向けの比率高い |
| ＭＣＪ | 134,600円 | +4.9% | +5.3% | 2.97% | 10.41倍 | 1.55倍 |
|
パソコン製造・販売が起点。「マウス」ブランドが主力。欧州で液晶販売、インドで修理事業展開 |
市場注目の銘柄
チャート関連のコラム
