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 |
|---|---|---|---|---|---|---|---|
| 2010/06/22 | 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 |
| 2010/05/25 | 365 | 372 | 341 | 344 | -21 | -5.8% | 1,959,000 |
| 2010/05/24 | 371 | 374 | 357 | 365 | ±0 | ±0% | 1,565,000 |
| 2010/05/21 | 355 | 368 | 353 | 365 | -6 | -1.6% | 1,245,000 |
| 2010/05/20 | 385 | 390 | 368 | 371 | -14 | -3.6% | 1,486,000 |
| 2010/05/19 | 372 | 386 | 369 | 385 | +2 | +0.5% | 1,277,000 |
| 2010/05/18 | 401 | 409 | 378 | 383 | -11 | -2.8% | 1,583,000 |
| 2010/05/17 | 405 | 407 | 384 | 394 | -18 | -4.4% | 1,575,000 |
| 2010/05/14 | 400 | 422 | 398 | 412 | +6 | +1.5% | 2,059,000 |
| 2010/05/13 | 405 | 407 | 394 | 406 | +9 | +2.3% | 1,575,000 |
| 2010/05/12 | 394 | 411 | 389 | 397 | +5 | +1.3% | 2,456,000 |
| 2010/05/11 | 400 | 406 | 390 | 392 | -12 | -3% | 2,925,000 |
| 2010/05/10 | 370 | 408 | 370 | 404 | +65 | +19.2% | 6,783,000 |
| 2010/05/07 | 337 | 345 | 335 | 339 | -19 | -5.3% | 1,539,000 |
| 2010/05/06 | 368 | 368 | 356 | 358 | -17 | -4.5% | 1,173,000 |
| 2010/04/30 | 379 | 381 | 372 | 375 | +3 | +0.8% | 537,000 |
| 2010/04/28 | 370 | 378 | 370 | 372 | -14 | -3.6% | 751,000 |
| 2010/04/27 | 382 | 388 | 377 | 386 | +2 | +0.5% | 761,000 |
| 2010/04/26 | 389 | 390 | 379 | 384 | -1 | -0.3% | 1,160,000 |
| 2010/04/23 | 387 | 388 | 382 | 385 | ±0 | ±0% | 830,000 |
| 2010/04/22 | 376 | 386 | 376 | 385 | +9 | +2.4% | 1,389,000 |
| 2010/04/21 | 370 | 377 | 368 | 376 | +10 | +2.7% | 951,000 |
| 2010/04/20 | 370 | 372 | 366 | 366 | +1 | +0.3% | 637,000 |
| 2010/04/19 | 365 | 370 | 365 | 365 | -8 | -2.1% | 922,000 |
| 2010/04/16 | 369 | 375 | 365 | 373 | +5 | +1.4% | 1,432,000 |
| 2010/04/15 | 362 | 370 | 359 | 368 | +10 | +2.8% | 1,341,000 |
| 2010/04/14 | 360 | 363 | 353 | 358 | -1 | -0.3% | 891,000 |
| 2010/04/13 | 359 | 360 | 351 | 359 | +1 | +0.3% | 1,102,000 |
| 2010/04/12 | 364 | 367 | 356 | 358 | -1 | -0.3% | 1,158,000 |
| 2010/04/09 | 357 | 365 | 356 | 359 | +3 | +0.8% | 2,218,000 |
| 2010/04/08 | 381 | 388 | 356 | 356 | -33 | -8.5% | 5,650,000 |
3651～
3700
件表示中 / 3705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 | 724,300円 | -26.7% | - | 0.00% | - | 1.08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 |
| ＪＶＣＫＷ | 121,200円 | -3.3% | -17.0% | 1.49% | 12.82倍 | 1.43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 |
| 明電舎 | 418,500円 | +11.3% | -5.6% | 2.22% | 13.56倍 | 1.37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 |
| 航空電 | 242,200円 | +8.3% | +17.9% | 2.48% | 12.56倍 | 1.22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 |
| 東芝テック | 289,000円 | -0.4% | -23.7% | 1.56% | 17.00倍 | 1.42倍 |
|
ＰＯＳなど流通システムで国内シェア５割。海外主体の複合機は２４年にリコーと生産・開発統合 |
市場注目の銘柄
チャート関連のコラム
