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 |
|---|---|---|---|---|---|---|---|
| 2010/09/28 | 280 | 284 | 275 | 277 | -5 | -1.8% | 349,000 |
| 2010/09/27 | 283 | 285 | 277 | 282 | +2 | +0.7% | 717,000 |
| 2010/09/24 | 281 | 286 | 279 | 280 | -3 | -1.1% | 726,000 |
| 2010/09/22 | 287 | 287 | 276 | 283 | -4 | -1.4% | 633,000 |
| 2010/09/21 | 287 | 295 | 283 | 287 | +8 | +2.9% | 1,608,000 |
| 2010/09/17 | 273 | 280 | 272 | 279 | +7 | +2.6% | 724,000 |
| 2010/09/16 | 272 | 273 | 268 | 272 | +4 | +1.5% | 765,000 |
| 2010/09/15 | 258 | 270 | 256 | 268 | +10 | +3.9% | 844,000 |
| 2010/09/14 | 264 | 265 | 257 | 258 | -4 | -1.5% | 631,000 |
| 2010/09/13 | 265 | 268 | 261 | 262 | -1 | -0.4% | 496,000 |
| 2010/09/10 | 255 | 264 | 254 | 263 | +7 | +2.7% | 1,020,000 |
| 2010/09/09 | 263 | 263 | 253 | 256 | -8 | -3% | 955,000 |
| 2010/09/08 | 269 | 269 | 261 | 264 | -15 | -5.4% | 1,137,000 |
| 2010/09/07 | 282 | 285 | 274 | 279 | -3 | -1.1% | 585,000 |
| 2010/09/06 | 276 | 284 | 273 | 282 | +11 | +4.1% | 372,000 |
| 2010/09/03 | 269 | 273 | 268 | 271 | +1 | +0.4% | 365,000 |
| 2010/09/02 | 275 | 275 | 266 | 270 | +2 | +0.7% | 429,000 |
| 2010/09/01 | 265 | 272 | 264 | 268 | +2 | +0.8% | 664,000 |
| 2010/08/31 | 272 | 273 | 265 | 266 | -14 | -5% | 642,000 |
| 2010/08/30 | 280 | 286 | 278 | 280 | +7 | +2.6% | 587,000 |
| 2010/08/27 | 267 | 274 | 266 | 273 | +4 | +1.5% | 683,000 |
| 2010/08/26 | 271 | 273 | 263 | 269 | ±0 | ±0% | 672,000 |
| 2010/08/25 | 262 | 271 | 262 | 269 | +2 | +0.7% | 1,043,000 |
| 2010/08/24 | 266 | 271 | 264 | 267 | -6 | -2.2% | 426,000 |
| 2010/08/23 | 280 | 284 | 268 | 273 | -12 | -4.2% | 838,000 |
| 2010/08/20 | 286 | 291 | 280 | 285 | -8 | -2.7% | 650,000 |
| 2010/08/19 | 286 | 293 | 285 | 293 | +8 | +2.8% | 796,000 |
| 2010/08/18 | 287 | 289 | 282 | 285 | ±0 | ±0% | 389,000 |
| 2010/08/17 | 285 | 288 | 283 | 285 | -3 | -1% | 384,000 |
| 2010/08/16 | 290 | 290 | 281 | 288 | -3 | -1% | 785,000 |
| 2010/08/13 | 286 | 292 | 282 | 291 | +5 | +1.7% | 1,040,000 |
| 2010/08/12 | 279 | 287 | 271 | 286 | -1 | -0.3% | 1,511,000 |
| 2010/08/11 | 297 | 299 | 286 | 287 | -10 | -3.4% | 1,490,000 |
| 2010/08/10 | 309 | 312 | 293 | 297 | -25 | -7.8% | 3,252,000 |
| 2010/08/09 | 313 | 324 | 309 | 322 | +8 | +2.5% | 1,367,000 |
| 2010/08/06 | 312 | 321 | 310 | 314 | -3 | -0.9% | 841,000 |
| 2010/08/05 | 329 | 330 | 313 | 317 | -6 | -1.9% | 1,380,000 |
| 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 |
3551～
3600
件表示中 / 3672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 | 733,600円 | -49.7% | - | 0.00% | 3.73倍 | 1.15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 | 313,500円 | +9.7% | +16.8% | 1.91% | 18.83倍 | 1.53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 |
| ＪＶＣＫＷ | 113,000円 | +1.3% | +26.1% | 1.15% | 9.84倍 | 1.41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 |
| アンリツ | 134,500円 | +4.6% | +10.5% | 2.97% | 21.16倍 | 1.42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 |
| 明電舎 | 392,500円 | +6.0% | +38.2% | 2.37% | 12.72倍 | 1.44倍 |
|
１８９７年発祥、重電５位。発電・変電・制御装置。水処理関連設備に強み。ＥＶ向けモーターも |
市場注目の銘柄
チャート関連のコラム
