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 |
|---|---|---|---|---|---|---|---|
| 2015/01/29 | 925 | 950 | 925 | 944 | +11 | +1.2% | 540,000 |
| 2015/01/28 | 936 | 943 | 924 | 933 | -13 | -1.4% | 777,000 |
| 2015/01/27 | 938 | 950 | 933 | 946 | +8 | +0.9% | 569,000 |
| 2015/01/26 | 920 | 940 | 919 | 938 | +11 | +1.2% | 855,000 |
| 2015/01/23 | 918 | 928 | 914 | 927 | +22 | +2.4% | 873,000 |
| 2015/01/22 | 915 | 927 | 891 | 905 | -17 | -1.8% | 1,560,000 |
| 2015/01/21 | 937 | 946 | 918 | 922 | -15 | -1.6% | 1,481,000 |
| 2015/01/20 | 927 | 954 | 927 | 937 | +10 | +1.1% | 610,000 |
| 2015/01/19 | 932 | 935 | 914 | 927 | -2 | -0.2% | 1,040,000 |
| 2015/01/16 | 922 | 942 | 912 | 929 | -3 | -0.3% | 1,349,000 |
| 2015/01/15 | 899 | 937 | 899 | 932 | +43 | +4.8% | 1,325,000 |
| 2015/01/14 | 900 | 910 | 888 | 889 | -30 | -3.3% | 443,000 |
| 2015/01/13 | 897 | 919 | 896 | 919 | -9 | -1% | 912,000 |
| 2015/01/09 | 945 | 958 | 923 | 928 | -15 | -1.6% | 535,000 |
| 2015/01/08 | 940 | 950 | 929 | 943 | +12 | +1.3% | 628,000 |
| 2015/01/07 | 934 | 942 | 921 | 931 | -12 | -1.3% | 632,000 |
| 2015/01/06 | 966 | 967 | 943 | 943 | -47 | -4.7% | 886,000 |
| 2015/01/05 | 962 | 999 | 962 | 990 | +20 | +2.1% | 487,000 |
| 2014/12/30 | 990 | 991 | 966 | 970 | -21 | -2.1% | 464,000 |
| 2014/12/29 | 1,006 | 1,008 | 980 | 991 | -15 | -1.5% | 344,000 |
| 2014/12/26 | 988 | 1,014 | 988 | 1,006 | +22 | +2.2% | 266,000 |
| 2014/12/25 | 989 | 1,000 | 976 | 984 | -13 | -1.3% | 286,000 |
| 2014/12/24 | 1,007 | 1,008 | 993 | 997 | +5 | +0.5% | 339,000 |
| 2014/12/22 | 1,012 | 1,014 | 985 | 992 | -25 | -2.5% | 521,000 |
| 2014/12/19 | 1,046 | 1,046 | 1,013 | 1,017 | +1 | +0.1% | 827,000 |
| 2014/12/18 | 1,020 | 1,030 | 1,010 | 1,016 | +42 | +4.3% | 1,266,000 |
| 2014/12/17 | 939 | 979 | 935 | 974 | +27 | +2.9% | 963,000 |
| 2014/12/16 | 970 | 970 | 946 | 947 | -31 | -3.2% | 564,000 |
| 2014/12/15 | 980 | 999 | 976 | 978 | -8 | -0.8% | 706,000 |
| 2014/12/12 | 969 | 995 | 967 | 986 | +24 | +2.5% | 1,289,000 |
| 2014/12/11 | 949 | 973 | 943 | 962 | -3 | -0.3% | 915,000 |
| 2014/12/10 | 973 | 979 | 956 | 965 | -19 | -1.9% | 982,000 |
| 2014/12/09 | 1,019 | 1,028 | 978 | 984 | -61 | -5.8% | 1,156,000 |
| 2014/12/08 | 1,034 | 1,064 | 1,029 | 1,045 | +27 | +2.7% | 920,000 |
| 2014/12/05 | 1,020 | 1,020 | 1,006 | 1,018 | -3 | -0.3% | 341,000 |
| 2014/12/04 | 1,037 | 1,038 | 1,015 | 1,021 | +1 | +0.1% | 486,000 |
| 2014/12/03 | 1,038 | 1,044 | 1,018 | 1,020 | -8 | -0.8% | 730,000 |
| 2014/12/02 | 1,025 | 1,034 | 1,016 | 1,028 | +7 | +0.7% | 883,000 |
| 2014/12/01 | 1,012 | 1,032 | 1,008 | 1,021 | +13 | +1.3% | 965,000 |
| 2014/11/28 | 1,004 | 1,013 | 998 | 1,008 | -2 | -0.2% | 443,000 |
| 2014/11/27 | 1,005 | 1,022 | 999 | 1,010 | +7 | +0.7% | 436,000 |
| 2014/11/26 | 1,010 | 1,024 | 1,001 | 1,003 | -7 | -0.7% | 913,000 |
| 2014/11/25 | 979 | 1,023 | 971 | 1,010 | +46 | +4.8% | 1,673,000 |
| 2014/11/21 | 984 | 985 | 954 | 964 | -23 | -2.3% | 1,039,000 |
| 2014/11/20 | 958 | 999 | 958 | 987 | +36 | +3.8% | 1,706,000 |
| 2014/11/19 | 944 | 973 | 944 | 951 | ±0 | ±0% | 1,120,000 |
| 2014/11/18 | 955 | 965 | 941 | 951 | ±0 | ±0% | 1,417,000 |
| 2014/11/17 | 953 | 961 | 947 | 951 | -15 | -1.6% | 1,061,000 |
| 2014/11/14 | 950 | 970 | 935 | 966 | +26 | +2.8% | 1,927,000 |
| 2014/11/13 | 940 | 949 | 925 | 940 | -14 | -1.5% | 1,473,000 |
2601～
2650
件表示中 / 3785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 | 0.81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 | 1.32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
