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 |
|---|---|---|---|---|---|---|---|
| 2024/09/13 | 6,076 | 6,325 | 6,076 | 6,124 | +183 | +3.1% | 340,600 |
| 2024/09/12 | 6,060 | 6,218 | 5,940 | 5,941 | +41 | +0.7% | 240,000 |
| 2024/09/11 | 6,377 | 6,413 | 5,781 | 5,900 | -535 | -8.3% | 516,800 |
| 2024/09/10 | 6,435 | 6,582 | 6,383 | 6,435 | +72 | +1.1% | 248,600 |
| 2024/09/09 | 6,353 | 6,423 | 6,189 | 6,363 | -90 | -1.4% | 523,700 |
| 2024/09/06 | 6,426 | 6,500 | 6,330 | 6,453 | +82 | +1.3% | 494,200 |
| 2024/09/05 | 6,445 | 6,509 | 6,333 | 6,371 | -139 | -2.1% | 565,300 |
| 2024/09/04 | 6,683 | 6,725 | 6,500 | 6,510 | -273 | -4% | 319,700 |
| 2024/09/03 | 6,990 | 6,993 | 6,780 | 6,783 | -242 | -3.4% | 157,600 |
| 2024/09/02 | 7,050 | 7,205 | 7,025 | 7,025 | +47 | +0.7% | 146,700 |
| 2024/08/30 | 6,929 | 7,060 | 6,857 | 6,978 | +78 | +1.1% | 161,100 |
| 2024/08/29 | 6,771 | 6,945 | 6,740 | 6,900 | -49 | -0.7% | 145,700 |
| 2024/08/28 | 6,925 | 6,949 | 6,710 | 6,949 | +24 | +0.3% | 126,700 |
| 2024/08/27 | 6,789 | 6,925 | 6,769 | 6,925 | +74 | +1.1% | 101,100 |
| 2024/08/26 | 7,089 | 7,089 | 6,798 | 6,851 | -240 | -3.4% | 134,200 |
| 2024/08/23 | 6,930 | 7,091 | 6,913 | 7,091 | +46 | +0.7% | 140,700 |
| 2024/08/22 | 7,022 | 7,176 | 6,999 | 7,045 | -33 | -0.5% | 126,500 |
| 2024/08/21 | 7,045 | 7,144 | 6,958 | 7,078 | -116 | -1.6% | 135,200 |
| 2024/08/20 | 7,198 | 7,265 | 7,010 | 7,194 | +124 | +1.8% | 166,200 |
| 2024/08/19 | 7,330 | 7,378 | 7,039 | 7,070 | -258 | -3.5% | 318,600 |
| 2024/08/16 | 6,984 | 7,346 | 6,937 | 7,328 | +693 | +10.4% | 420,600 |
| 2024/08/15 | 6,430 | 6,906 | 6,337 | 6,635 | +5 | +0.1% | 328,000 |
| 2024/08/14 | 6,558 | 6,725 | 6,371 | 6,630 | +124 | +1.9% | 297,400 |
| 2024/08/13 | 6,371 | 6,680 | 6,321 | 6,506 | +187 | +3% | 416,500 |
| 2024/08/09 | 6,205 | 6,380 | 6,160 | 6,319 | +267 | +4.4% | 326,700 |
| 2024/08/08 | 6,159 | 6,250 | 5,993 | 6,052 | -207 | -3.3% | 668,100 |
| 2024/08/07 | 5,982 | 6,576 | 5,890 | 6,259 | +77 | +1.2% | 425,200 |
| 2024/08/06 | 6,107 | 6,287 | 6,017 | 6,182 | +294 | +5% | 629,000 |
| 2024/08/05 | 6,480 | 6,658 | 5,821 | 5,888 | -792 | -11.9% | 684,200 |
| 2024/08/02 | 6,859 | 6,961 | 6,680 | 6,680 | -479 | -6.7% | 412,200 |
| 2024/08/01 | 7,286 | 7,495 | 7,061 | 7,159 | -181 | -2.5% | 269,100 |
| 2024/07/31 | 7,300 | 7,348 | 6,853 | 7,340 | -108 | -1.5% | 549,400 |
| 2024/07/30 | 7,371 | 7,547 | 7,295 | 7,448 | +117 | +1.6% | 290,400 |
| 2024/07/29 | 7,172 | 7,407 | 7,163 | 7,331 | +190 | +2.7% | 228,300 |
| 2024/07/26 | 7,450 | 7,650 | 7,140 | 7,141 | -226 | -3.1% | 405,200 |
| 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 |
201～
250
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 | 897,300円 | -26.7% | - | 0.00% | - | 1.29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 | 373,500円 | +5.2% | +4.2% | 2.68% | 18.95倍 | 1.71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 | 439,500円 | -8.0% | -28.8% | 2.41% | 12.49倍 | 1.64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 | 44,200円 | -6.9% | - | 2.26% | 9.11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 | 538,000円 | +27.6% | +33.9% | 1.52% | 18.96倍 | 4.20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
