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 |
|---|---|---|---|---|---|---|---|
| 2010/08/04 | 338 | 338 | 321 | 323 | -17 | -5% | 1,553,000 |
| 2010/08/03 | 345 | 347 | 339 | 340 | +1 | +0.3% | 507,000 |
| 2010/08/02 | 341 | 343 | 338 | 339 | ±0 | ±0% | 417,000 |
| 2010/07/30 | 345 | 345 | 339 | 339 | -7 | -2% | 786,000 |
| 2010/07/29 | 350 | 353 | 345 | 346 | -5 | -1.4% | 548,000 |
| 2010/07/28 | 344 | 351 | 344 | 351 | +11 | +3.2% | 508,000 |
| 2010/07/27 | 341 | 345 | 339 | 340 | -1 | -0.3% | 330,000 |
| 2010/07/26 | 344 | 346 | 338 | 341 | +3 | +0.9% | 633,000 |
| 2010/07/23 | 343 | 344 | 335 | 338 | +4 | +1.2% | 1,213,000 |
| 2010/07/22 | 340 | 342 | 333 | 334 | -10 | -2.9% | 1,290,000 |
| 2010/07/21 | 355 | 357 | 342 | 344 | -6 | -1.7% | 1,086,000 |
| 2010/07/20 | 345 | 356 | 344 | 350 | -3 | -0.8% | 686,000 |
| 2010/07/16 | 360 | 361 | 348 | 353 | -9 | -2.5% | 970,000 |
| 2010/07/15 | 363 | 368 | 361 | 362 | ±0 | ±0% | 1,383,000 |
| 2010/07/14 | 356 | 363 | 354 | 362 | +14 | +4% | 705,000 |
| 2010/07/13 | 353 | 356 | 344 | 348 | -2 | -0.6% | 651,000 |
| 2010/07/12 | 355 | 362 | 348 | 350 | -8 | -2.2% | 1,127,000 |
| 2010/07/09 | 349 | 361 | 343 | 358 | +13 | +3.8% | 1,258,000 |
| 2010/07/08 | 342 | 349 | 342 | 345 | +11 | +3.3% | 790,000 |
| 2010/07/07 | 342 | 342 | 328 | 334 | -7 | -2.1% | 1,091,000 |
| 2010/07/06 | 340 | 343 | 325 | 341 | -3 | -0.9% | 1,534,000 |
| 2010/07/05 | 339 | 348 | 336 | 344 | +7 | +2.1% | 711,000 |
| 2010/07/02 | 335 | 345 | 331 | 337 | +2 | +0.6% | 855,000 |
| 2010/07/01 | 346 | 346 | 333 | 335 | -12 | -3.5% | 799,000 |
| 2010/06/30 | 336 | 348 | 331 | 347 | +4 | +1.2% | 1,001,000 |
| 2010/06/29 | 352 | 364 | 339 | 343 | -8 | -2.3% | 1,398,000 |
| 2010/06/28 | 369 | 370 | 347 | 351 | -21 | -5.6% | 1,671,000 |
| 2010/06/25 | 385 | 387 | 368 | 372 | -21 | -5.3% | 1,489,000 |
| 2010/06/24 | 382 | 400 | 381 | 393 | +6 | +1.6% | 1,087,000 |
| 2010/06/23 | 388 | 392 | 385 | 387 | -5 | -1.3% | 900,000 |
| 2010/06/22 | 400 | 402 | 388 | 392 | -13 | -3.2% | 1,082,000 |
| 2010/06/21 | 400 | 409 | 398 | 405 | +11 | +2.8% | 839,000 |
| 2010/06/18 | 391 | 403 | 389 | 394 | +2 | +0.5% | 1,058,000 |
| 2010/06/17 | 395 | 397 | 384 | 392 | -7 | -1.8% | 1,184,000 |
| 2010/06/16 | 409 | 412 | 398 | 399 | -2 | -0.5% | 1,331,000 |
| 2010/06/15 | 396 | 403 | 395 | 401 | +3 | +0.8% | 1,146,000 |
| 2010/06/14 | 390 | 405 | 390 | 398 | +11 | +2.8% | 1,421,000 |
| 2010/06/11 | 393 | 399 | 387 | 387 | -1 | -0.3% | 1,346,000 |
| 2010/06/10 | 388 | 388 | 373 | 388 | +4 | +1% | 1,195,000 |
| 2010/06/09 | 385 | 391 | 377 | 384 | -4 | -1% | 1,249,000 |
| 2010/06/08 | 371 | 397 | 371 | 388 | +9 | +2.4% | 1,882,000 |
| 2010/06/07 | 379 | 382 | 372 | 379 | -8 | -2.1% | 1,552,000 |
| 2010/06/04 | 374 | 393 | 374 | 387 | +11 | +2.9% | 1,493,000 |
| 2010/06/03 | 363 | 378 | 363 | 376 | +21 | +5.9% | 1,529,000 |
| 2010/06/02 | 364 | 365 | 348 | 355 | -14 | -3.8% | 1,637,000 |
| 2010/06/01 | 364 | 372 | 360 | 369 | ±0 | ±0% | 1,205,000 |
| 2010/05/31 | 354 | 380 | 352 | 369 | +13 | +3.7% | 1,725,000 |
| 2010/05/28 | 363 | 369 | 347 | 356 | +1 | +0.3% | 1,542,000 |
| 2010/05/27 | 335 | 357 | 330 | 355 | +14 | +4.1% | 1,339,000 |
| 2010/05/26 | 350 | 356 | 328 | 341 | -3 | -0.9% | 2,006,000 |
3501～
3550
件表示中 / 3585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 | 574,500円 | -49.7% | - | 0.00% | 3.00倍 | 0.93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 |
| マイクロニクス | 377,500円 | +43.6% | +106.2% | 1.72% | 17.55倍 | 3.23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 |
| 日清紡ＨＤ | 88,600円 | -10.4% | +20.4% | 4.06% | 13.92倍 | 0.51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 |
| ホシデン | 223,800円 | +3.7% | -49.3% | 1.70% | 18.23倍 | 0.84倍 |
|
コネクター、スイッチ、マイク部品等情報通信部品大手。ゲーム機関連は任天堂向けの比率高い |
| ＭＣＪ | 134,600円 | +4.9% | +5.3% | 2.97% | 10.41倍 | 1.55倍 |
|
パソコン製造・販売が起点。「マウス」ブランドが主力。欧州で液晶販売、インドで修理事業展開 |
市場注目の銘柄
チャート関連のコラム
