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 |
|---|---|---|---|---|---|---|---|
| 2024/01/12 | 7,330 | 7,348 | 7,114 | 7,164 | -41 | -0.6% | 222,600 |
| 2024/01/11 | 7,300 | 7,309 | 7,157 | 7,205 | -4 | -0.1% | 192,600 |
| 2024/01/10 | 7,410 | 7,425 | 7,204 | 7,209 | -51 | -0.7% | 278,500 |
| 2024/01/09 | 7,171 | 7,356 | 7,111 | 7,260 | +339 | +4.9% | 464,800 |
| 2024/01/05 | 7,314 | 7,365 | 6,911 | 6,921 | -524 | -7% | 546,700 |
| 2024/01/04 | 7,190 | 7,519 | 7,147 | 7,445 | -330 | -4.2% | 474,100 |
| 2023/12/29 | 7,773 | 7,815 | 7,632 | 7,775 | -105 | -1.3% | 243,400 |
| 2023/12/28 | 7,841 | 7,880 | 7,705 | 7,880 | -66 | -0.8% | 186,200 |
| 2023/12/27 | 7,686 | 8,008 | 7,611 | 7,946 | +260 | +3.4% | 262,600 |
| 2023/12/26 | 7,608 | 7,793 | 7,592 | 7,686 | +78 | +1% | 151,500 |
| 2023/12/25 | 7,675 | 7,695 | 7,581 | 7,608 | +22 | +0.3% | 100,400 |
| 2023/12/22 | 7,629 | 7,730 | 7,522 | 7,586 | +16 | +0.2% | 182,300 |
| 2023/12/21 | 7,605 | 7,640 | 7,468 | 7,570 | -235 | -3% | 307,000 |
| 2023/12/20 | 7,985 | 8,035 | 7,805 | 7,805 | -157 | -2% | 193,400 |
| 2023/12/19 | 7,881 | 8,019 | 7,832 | 7,962 | +95 | +1.2% | 194,800 |
| 2023/12/18 | 8,113 | 8,169 | 7,790 | 7,867 | -223 | -2.8% | 283,800 |
| 2023/12/15 | 8,050 | 8,326 | 8,010 | 8,090 | +245 | +3.1% | 446,000 |
| 2023/12/14 | 8,102 | 8,216 | 7,811 | 7,845 | -47 | -0.6% | 344,600 |
| 2023/12/13 | 7,669 | 7,948 | 7,583 | 7,892 | +361 | +4.8% | 371,000 |
| 2023/12/12 | 7,840 | 7,850 | 7,517 | 7,531 | -77 | -1% | 224,200 |
| 2023/12/11 | 7,399 | 7,867 | 7,399 | 7,608 | +359 | +5% | 482,600 |
| 2023/12/08 | 7,199 | 7,440 | 7,119 | 7,249 | +138 | +1.9% | 352,500 |
| 2023/12/07 | 7,180 | 7,212 | 7,010 | 7,111 | -285 | -3.9% | 298,000 |
| 2023/12/06 | 7,019 | 7,431 | 7,019 | 7,396 | +378 | +5.4% | 353,700 |
| 2023/12/05 | 7,078 | 7,110 | 6,967 | 7,018 | -143 | -2% | 203,500 |
| 2023/12/04 | 7,089 | 7,228 | 6,893 | 7,161 | -49 | -0.7% | 278,800 |
| 2023/12/01 | 7,630 | 7,630 | 7,210 | 7,210 | -345 | -4.6% | 275,900 |
| 2023/11/30 | 7,500 | 7,588 | 7,468 | 7,555 | +87 | +1.2% | 201,900 |
| 2023/11/29 | 7,409 | 7,517 | 7,350 | 7,468 | +12 | +0.2% | 179,200 |
| 2023/11/28 | 7,512 | 7,516 | 7,293 | 7,456 | -79 | -1% | 244,100 |
| 2023/11/27 | 7,587 | 7,740 | 7,534 | 7,535 | +16 | +0.2% | 268,000 |
| 2023/11/24 | 7,498 | 7,635 | 7,475 | 7,519 | +50 | +0.7% | 201,500 |
| 2023/11/22 | 7,578 | 7,581 | 7,405 | 7,469 | -311 | -4% | 288,800 |
| 2023/11/21 | 7,310 | 7,822 | 7,278 | 7,780 | +528 | +7.3% | 368,400 |
| 2023/11/20 | 7,463 | 7,575 | 7,236 | 7,252 | -326 | -4.3% | 250,100 |
| 2023/11/17 | 7,515 | 7,597 | 7,331 | 7,578 | -23 | -0.3% | 236,500 |
| 2023/11/16 | 7,685 | 7,997 | 7,525 | 7,601 | +9 | +0.1% | 399,400 |
| 2023/11/15 | 7,441 | 7,750 | 7,441 | 7,592 | +526 | +7.4% | 404,000 |
| 2023/11/14 | 7,153 | 7,153 | 6,990 | 7,066 | -38 | -0.5% | 174,300 |
| 2023/11/13 | 7,290 | 7,369 | 7,051 | 7,104 | +74 | +1.1% | 275,500 |
| 2023/11/10 | 7,200 | 7,200 | 6,926 | 7,030 | -179 | -2.5% | 235,400 |
| 2023/11/09 | 7,141 | 7,253 | 7,068 | 7,209 | +222 | +3.2% | 283,400 |
| 2023/11/08 | 7,320 | 7,391 | 6,970 | 6,987 | -713 | -9.3% | 571,800 |
| 2023/11/07 | 7,883 | 7,887 | 7,600 | 7,700 | -258 | -3.2% | 338,800 |
| 2023/11/06 | 7,949 | 8,032 | 7,822 | 7,958 | +410 | +5.4% | 358,400 |
| 2023/11/02 | 7,580 | 7,693 | 7,520 | 7,548 | +155 | +2.1% | 227,600 |
| 2023/11/01 | 7,500 | 7,647 | 7,316 | 7,393 | +75 | +1% | 272,400 |
| 2023/10/31 | 7,344 | 7,400 | 7,206 | 7,318 | -142 | -1.9% | 187,600 |
| 2023/10/30 | 7,340 | 7,540 | 7,340 | 7,460 | -20 | -0.3% | 130,000 |
| 2023/10/27 | 7,400 | 7,550 | 7,350 | 7,480 | +230 | +3.2% | 152,300 |
301～
350
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
