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 |
|---|---|---|---|---|---|---|---|
| 2010/10/18 | 275 | 287 | 275 | 286 | +12 | +4.4% | 1,021,000 |
| 2010/10/15 | 275 | 275 | 270 | 274 | ±0 | ±0% | 418,000 |
| 2010/10/14 | 272 | 277 | 270 | 274 | +3 | +1.1% | 892,000 |
| 2010/10/13 | 271 | 276 | 268 | 271 | +1 | +0.4% | 517,000 |
| 2010/10/12 | 279 | 279 | 267 | 270 | -6 | -2.2% | 635,000 |
| 2010/10/08 | 279 | 280 | 271 | 276 | -5 | -1.8% | 858,000 |
| 2010/10/07 | 270 | 283 | 269 | 281 | +11 | +4.1% | 1,170,000 |
| 2010/10/06 | 266 | 270 | 260 | 270 | +8 | +3.1% | 896,000 |
| 2010/10/05 | 258 | 264 | 255 | 262 | +5 | +1.9% | 756,000 |
| 2010/10/04 | 264 | 264 | 255 | 257 | -9 | -3.4% | 805,000 |
| 2010/10/01 | 270 | 272 | 264 | 266 | -3 | -1.1% | 508,000 |
| 2010/09/30 | 278 | 280 | 268 | 269 | -11 | -3.9% | 517,000 |
| 2010/09/29 | 275 | 282 | 273 | 280 | +3 | +1.1% | 521,000 |
| 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 |
3651～
3700
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 | 756,800円 | -26.7% | - | 0.00% | - | 1.04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 | 115,800円 | +2.3% | -11.5% | 3.11% | 16.44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 | 117,700円 | -3.3% | -17.0% | 1.53% | 12.31倍 | 1.38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 | 397,500円 | +3.9% | +1.7% | 3.72% | 11.64倍 | 0.79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 | 256,500円 | +8.3% | +17.9% | 2.34% | 13.30倍 | 1.29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
