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 |
|---|---|---|---|---|---|---|---|
| 2024/03/27 | 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 |
| 2024/01/30 | 7,078 | 7,120 | 7,044 | 7,079 | +12 | +0.2% | 138,200 |
| 2024/01/29 | 6,985 | 7,185 | 6,960 | 7,067 | +91 | +1.3% | 265,800 |
| 2024/01/26 | 7,060 | 7,104 | 6,973 | 6,976 | -235 | -3.3% | 319,200 |
| 2024/01/25 | 6,980 | 7,238 | 6,980 | 7,211 | +85 | +1.2% | 313,500 |
| 2024/01/24 | 7,066 | 7,155 | 6,945 | 7,126 | -2 | ±0% | 303,000 |
| 2024/01/23 | 7,365 | 7,368 | 7,035 | 7,128 | -120 | -1.7% | 343,300 |
| 2024/01/22 | 7,293 | 7,380 | 7,221 | 7,248 | +23 | +0.3% | 422,200 |
| 2024/01/19 | 6,832 | 7,225 | 6,812 | 7,225 | +493 | +7.3% | 457,400 |
| 2024/01/18 | 6,611 | 6,773 | 6,610 | 6,732 | +21 | +0.3% | 187,900 |
| 2024/01/17 | 7,029 | 7,080 | 6,711 | 6,711 | -139 | -2% | 298,600 |
| 2024/01/16 | 7,201 | 7,203 | 6,850 | 6,850 | -355 | -4.9% | 376,100 |
| 2024/01/15 | 7,179 | 7,220 | 7,131 | 7,205 | +41 | +0.6% | 193,200 |
251～
300
件表示中 / 3673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 | 695,500円 | -49.7% | - | 0.00% | 3.53倍 | 1.09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 |
| コニカミノルタ | 42,400円 | -2.2% | - | 0.00% | - | 0.41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 |
| 能美防 | 303,000円 | +9.7% | +16.8% | 1.98% | 18.20倍 | 1.48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 |
| アンリツ | 128,000円 | +4.6% | +10.5% | 3.13% | 20.14倍 | 1.36倍 |
|
通信計測器の有力企業。携帯電話や基地局に強い。海外でも高シェア。食品向け産業機械も |
| ＪＶＣＫＷ | 105,300円 | +1.3% | +26.1% | 1.23% | 9.17倍 | 1.32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 |
市場注目の銘柄
チャート関連のコラム
