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 |
|---|---|---|---|---|---|---|---|
| 2024/07/25 | 8,000 | 8,000 | 7,295 | 7,367 | -829 | -10.1% | 832,200 |
| 2024/07/24 | 8,897 | 8,897 | 8,136 | 8,196 | +799 | +10.8% | 1,499,700 |
| 2024/07/23 | 7,500 | 7,540 | 7,272 | 7,397 | +11 | +0.1% | 180,400 |
| 2024/07/22 | 7,640 | 7,650 | 7,378 | 7,386 | -314 | -4.1% | 243,900 |
| 2024/07/19 | 7,619 | 7,809 | 7,584 | 7,700 | -22 | -0.3% | 177,700 |
| 2024/07/18 | 7,795 | 7,945 | 7,616 | 7,722 | -321 | -4% | 307,500 |
| 2024/07/17 | 7,901 | 8,114 | 7,848 | 8,043 | +202 | +2.6% | 292,000 |
| 2024/07/16 | 7,808 | 7,917 | 7,750 | 7,841 | +64 | +0.8% | 282,800 |
| 2024/07/12 | 7,600 | 7,820 | 7,578 | 7,777 | +74 | +1% | 223,200 |
| 2024/07/11 | 7,663 | 7,795 | 7,620 | 7,703 | +163 | +2.2% | 271,200 |
| 2024/07/10 | 7,377 | 7,582 | 7,316 | 7,540 | +90 | +1.2% | 266,700 |
| 2024/07/09 | 7,378 | 7,494 | 7,350 | 7,450 | +176 | +2.4% | 339,000 |
| 2024/07/08 | 7,220 | 7,320 | 7,181 | 7,274 | +46 | +0.6% | 137,200 |
| 2024/07/05 | 7,120 | 7,361 | 7,108 | 7,228 | +166 | +2.4% | 282,700 |
| 2024/07/04 | 7,048 | 7,110 | 6,987 | 7,062 | +82 | +1.2% | 143,800 |
| 2024/07/03 | 6,913 | 7,020 | 6,888 | 6,980 | +143 | +2.1% | 166,400 |
| 2024/07/02 | 6,785 | 6,892 | 6,785 | 6,837 | +36 | +0.5% | 107,800 |
| 2024/07/01 | 6,899 | 6,931 | 6,779 | 6,801 | -85 | -1.2% | 175,400 |
| 2024/06/28 | 7,000 | 7,062 | 6,809 | 6,886 | -85 | -1.2% | 201,100 |
| 2024/06/27 | 7,084 | 7,233 | 6,962 | 6,971 | -113 | -1.6% | 253,300 |
| 2024/06/26 | 7,032 | 7,223 | 6,989 | 7,084 | +58 | +0.8% | 352,800 |
| 2024/06/25 | 6,981 | 7,070 | 6,847 | 7,026 | +132 | +1.9% | 241,200 |
| 2024/06/24 | 6,994 | 7,009 | 6,723 | 6,894 | -74 | -1.1% | 317,400 |
| 2024/06/21 | 7,190 | 7,268 | 6,968 | 6,968 | -285 | -3.9% | 591,900 |
| 2024/06/20 | 6,749 | 7,472 | 6,677 | 7,253 | +739 | +11.3% | 1,296,600 |
| 2024/06/19 | 6,634 | 6,695 | 6,514 | 6,514 | -117 | -1.8% | 219,800 |
| 2024/06/18 | 6,680 | 6,811 | 6,631 | 6,631 | +102 | +1.6% | 431,900 |
| 2024/06/17 | 6,380 | 6,600 | 6,331 | 6,529 | +62 | +1% | 305,100 |
| 2024/06/14 | 6,573 | 6,669 | 6,448 | 6,467 | -126 | -1.9% | 340,800 |
| 2024/06/13 | 6,540 | 6,700 | 6,470 | 6,593 | +37 | +0.6% | 292,400 |
| 2024/06/12 | 6,551 | 6,628 | 6,542 | 6,556 | -80 | -1.2% | 359,300 |
| 2024/06/11 | 6,442 | 6,646 | 6,431 | 6,636 | +237 | +3.7% | 457,600 |
| 2024/06/10 | 6,003 | 6,425 | 5,961 | 6,399 | +391 | +6.5% | 359,600 |
| 2024/06/07 | 5,960 | 6,101 | 5,926 | 6,008 | +46 | +0.8% | 202,800 |
| 2024/06/06 | 6,093 | 6,104 | 5,962 | 5,962 | +16 | +0.3% | 294,200 |
| 2024/06/05 | 5,870 | 5,973 | 5,817 | 5,946 | -24 | -0.4% | 327,500 |
| 2024/06/04 | 6,113 | 6,177 | 5,885 | 5,970 | -143 | -2.3% | 359,800 |
| 2024/06/03 | 5,920 | 6,184 | 5,880 | 6,113 | +288 | +4.9% | 544,800 |
| 2024/05/31 | 5,461 | 5,875 | 5,461 | 5,825 | +446 | +8.3% | 634,500 |
| 2024/05/30 | 5,128 | 5,379 | 5,057 | 5,379 | +114 | +2.2% | 351,200 |
| 2024/05/29 | 5,550 | 5,550 | 5,262 | 5,265 | -297 | -5.3% | 398,400 |
| 2024/05/28 | 5,538 | 5,597 | 5,495 | 5,562 | -76 | -1.3% | 212,900 |
| 2024/05/27 | 5,569 | 5,667 | 5,543 | 5,638 | +119 | +2.2% | 176,900 |
| 2024/05/24 | 5,519 | 5,595 | 5,451 | 5,519 | -92 | -1.6% | 256,500 |
| 2024/05/23 | 5,737 | 5,779 | 5,568 | 5,611 | -26 | -0.5% | 329,000 |
| 2024/05/22 | 5,795 | 5,839 | 5,594 | 5,637 | -140 | -2.4% | 448,300 |
| 2024/05/21 | 6,175 | 6,179 | 5,728 | 5,777 | -413 | -6.7% | 651,000 |
| 2024/05/20 | 6,102 | 6,307 | 6,080 | 6,190 | +22 | +0.4% | 152,200 |
| 2024/05/17 | 6,163 | 6,250 | 6,078 | 6,168 | +68 | +1.1% | 181,400 |
| 2024/05/16 | 6,045 | 6,147 | 5,757 | 6,100 | +101 | +1.7% | 586,000 |
201～
250
件表示中 / 3705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 | 724,300円 | -26.7% | - | 0.00% | - | 1.08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 |
| ＪＶＣＫＷ | 121,200円 | -3.3% | -17.0% | 1.49% | 12.82倍 | 1.43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 |
| 明電舎 | 418,500円 | +11.3% | -5.6% | 2.22% | 13.56倍 | 1.37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 | 242,200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 | 289,000円 | -0.4% | -23.7% | 1.56% | 17.00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
