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 |
|---|---|---|---|---|---|---|---|
| 2017/07/11 | 545 | 552 | 542 | 545 | +8 | +1.5% | 1,123,000 |
| 2017/07/10 | 545 | 554 | 537 | 537 | -1 | -0.2% | 1,613,000 |
| 2017/07/07 | 525 | 545 | 524 | 538 | +11 | +2.1% | 1,596,000 |
| 2017/07/06 | 522 | 536 | 520 | 527 | +4 | +0.8% | 1,826,000 |
| 2017/07/05 | 492 | 524 | 491 | 523 | +36 | +7.4% | 3,981,000 |
| 2017/07/04 | 479 | 489 | 473 | 487 | +14 | +3% | 2,195,000 |
| 2017/07/03 | 470 | 476 | 466 | 473 | +1 | +0.2% | 921,000 |
| 2017/06/30 | 464 | 478 | 464 | 472 | +5 | +1.1% | 1,074,000 |
| 2017/06/29 | 474 | 476 | 467 | 467 | -2 | -0.4% | 687,000 |
| 2017/06/28 | 479 | 479 | 467 | 469 | -12 | -2.5% | 740,000 |
| 2017/06/27 | 477 | 485 | 477 | 481 | +7 | +1.5% | 717,000 |
| 2017/06/26 | 460 | 475 | 460 | 474 | +11 | +2.4% | 513,000 |
| 2017/06/23 | 471 | 471 | 462 | 463 | -6 | -1.3% | 603,000 |
| 2017/06/22 | 468 | 473 | 468 | 469 | -2 | -0.4% | 523,000 |
| 2017/06/21 | 476 | 476 | 467 | 471 | -5 | -1.1% | 720,000 |
| 2017/06/20 | 467 | 476 | 463 | 476 | +15 | +3.3% | 1,163,000 |
| 2017/06/19 | 457 | 461 | 453 | 461 | +6 | +1.3% | 623,000 |
| 2017/06/16 | 457 | 459 | 453 | 455 | +2 | +0.4% | 1,334,000 |
| 2017/06/15 | 464 | 464 | 451 | 453 | -17 | -3.6% | 1,622,000 |
| 2017/06/14 | 474 | 478 | 468 | 470 | -3 | -0.6% | 798,000 |
| 2017/06/13 | 482 | 482 | 472 | 473 | -8 | -1.7% | 860,000 |
| 2017/06/12 | 496 | 497 | 480 | 481 | -13 | -2.6% | 1,224,000 |
| 2017/06/09 | 487 | 501 | 486 | 494 | +7 | +1.4% | 1,506,000 |
| 2017/06/08 | 482 | 487 | 478 | 487 | +5 | +1% | 1,589,000 |
| 2017/06/07 | 459 | 482 | 459 | 482 | +15 | +3.2% | 1,726,000 |
| 2017/06/06 | 467 | 470 | 463 | 467 | -4 | -0.8% | 1,606,000 |
| 2017/06/05 | 472 | 473 | 464 | 471 | -1 | -0.2% | 1,139,000 |
| 2017/06/02 | 460 | 475 | 459 | 472 | +15 | +3.3% | 1,845,000 |
| 2017/06/01 | 455 | 461 | 451 | 457 | +1 | +0.2% | 1,166,000 |
| 2017/05/31 | 456 | 457 | 453 | 456 | -5 | -1.1% | 920,000 |
| 2017/05/30 | 456 | 463 | 452 | 461 | +5 | +1.1% | 852,000 |
| 2017/05/29 | 464 | 466 | 455 | 456 | -9 | -1.9% | 1,266,000 |
| 2017/05/26 | 463 | 466 | 457 | 465 | +6 | +1.3% | 1,083,000 |
| 2017/05/25 | 467 | 467 | 457 | 459 | -4 | -0.9% | 876,000 |
| 2017/05/24 | 463 | 467 | 458 | 463 | +8 | +1.8% | 982,000 |
| 2017/05/23 | 466 | 467 | 453 | 455 | -8 | -1.7% | 1,052,000 |
| 2017/05/22 | 468 | 468 | 460 | 463 | +1 | +0.2% | 1,321,000 |
| 2017/05/19 | 462 | 468 | 457 | 462 | +3 | +0.7% | 1,220,000 |
| 2017/05/18 | 447 | 459 | 447 | 459 | -6 | -1.3% | 1,587,000 |
| 2017/05/17 | 467 | 474 | 463 | 465 | -2 | -0.4% | 1,174,000 |
| 2017/05/16 | 457 | 470 | 457 | 467 | +10 | +2.2% | 1,502,000 |
| 2017/05/15 | 470 | 470 | 453 | 457 | -10 | -2.1% | 2,373,000 |
| 2017/05/12 | 480 | 482 | 466 | 467 | -11 | -2.3% | 2,867,000 |
| 2017/05/11 | 495 | 499 | 472 | 478 | -76 | -13.7% | 5,890,000 |
| 2017/05/10 | 549 | 555 | 545 | 554 | +8 | +1.5% | 1,765,000 |
| 2017/05/09 | 542 | 552 | 538 | 546 | +8 | +1.5% | 2,010,000 |
| 2017/05/08 | 540 | 542 | 533 | 538 | +11 | +2.1% | 1,400,000 |
| 2017/05/02 | 525 | 532 | 521 | 527 | +5 | +1% | 1,285,000 |
| 2017/05/01 | 512 | 523 | 511 | 522 | +10 | +2% | 1,113,000 |
| 2017/04/28 | 510 | 517 | 507 | 512 | ±0 | ±0% | 1,117,000 |
2001～
2050
件表示中 / 3786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 | 764,600円 | -26.7% | - | 0.00% | - | 1.05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 | 115,900円 | +2.3% | -11.5% | 3.11% | 16.46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 | 119,500円 | -3.3% | -17.0% | 1.51% | 12.50倍 | 1.40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 | 406,500円 | +3.9% | +1.7% | 3.64% | 11.90倍 | 0.80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 | 262,700円 | +8.3% | +17.9% | 2.28% | 13.62倍 | 1.33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
