サンデンの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2018/07/26 | 1,442 | 1,473 | 1,431 | 1,460 | +51 | +3.6% | 214,500 |
| 2018/07/25 | 1,412 | 1,429 | 1,401 | 1,409 | -3 | -0.2% | 160,700 |
| 2018/07/24 | 1,397 | 1,414 | 1,394 | 1,412 | +30 | +2.2% | 217,000 |
| 2018/07/23 | 1,340 | 1,391 | 1,338 | 1,382 | +25 | +1.8% | 225,000 |
| 2018/07/20 | 1,369 | 1,386 | 1,339 | 1,357 | -21 | -1.5% | 299,700 |
| 2018/07/19 | 1,340 | 1,382 | 1,340 | 1,378 | +39 | +2.9% | 280,600 |
| 2018/07/18 | 1,335 | 1,360 | 1,329 | 1,339 | +13 | +1% | 369,900 |
| 2018/07/17 | 1,311 | 1,336 | 1,305 | 1,326 | +20 | +1.5% | 167,300 |
| 2018/07/13 | 1,297 | 1,313 | 1,288 | 1,306 | +12 | +0.9% | 116,200 |
| 2018/07/12 | 1,300 | 1,303 | 1,286 | 1,294 | -5 | -0.4% | 160,000 |
| 2018/07/11 | 1,330 | 1,339 | 1,295 | 1,299 | -36 | -2.7% | 215,000 |
| 2018/07/10 | 1,342 | 1,354 | 1,325 | 1,335 | +14 | +1.1% | 175,400 |
| 2018/07/09 | 1,318 | 1,330 | 1,292 | 1,321 | +21 | +1.6% | 292,700 |
| 2018/07/06 | 1,276 | 1,315 | 1,276 | 1,300 | +23 | +1.8% | 205,800 |
| 2018/07/05 | 1,315 | 1,321 | 1,267 | 1,277 | -41 | -3.1% | 274,800 |
| 2018/07/04 | 1,378 | 1,378 | 1,316 | 1,318 | -71 | -5.1% | 345,500 |
| 2018/07/03 | 1,416 | 1,420 | 1,382 | 1,389 | -27 | -1.9% | 229,600 |
| 2018/07/02 | 1,435 | 1,467 | 1,415 | 1,416 | -28 | -1.9% | 144,400 |
| 2018/06/29 | 1,440 | 1,445 | 1,416 | 1,444 | +4 | +0.3% | 116,700 |
| 2018/06/28 | 1,416 | 1,442 | 1,407 | 1,440 | +8 | +0.6% | 150,900 |
| 2018/06/27 | 1,442 | 1,451 | 1,417 | 1,432 | -25 | -1.7% | 185,100 |
| 2018/06/26 | 1,434 | 1,462 | 1,406 | 1,457 | +1 | +0.1% | 136,100 |
| 2018/06/25 | 1,515 | 1,518 | 1,452 | 1,456 | -32 | -2.2% | 181,600 |
| 2018/06/22 | 1,473 | 1,492 | 1,457 | 1,488 | +1 | +0.1% | 264,100 |
| 2018/06/21 | 1,518 | 1,518 | 1,473 | 1,487 | -23 | -1.5% | 159,600 |
| 2018/06/20 | 1,507 | 1,515 | 1,445 | 1,510 | -1 | -0.1% | 320,400 |
| 2018/06/19 | 1,513 | 1,558 | 1,507 | 1,511 | -9 | -0.6% | 194,500 |
| 2018/06/18 | 1,541 | 1,553 | 1,517 | 1,520 | -29 | -1.9% | 184,300 |
| 2018/06/15 | 1,534 | 1,570 | 1,527 | 1,549 | +8 | +0.5% | 222,600 |
| 2018/06/14 | 1,545 | 1,570 | 1,534 | 1,541 | -6 | -0.4% | 121,800 |
| 2018/06/13 | 1,529 | 1,553 | 1,529 | 1,547 | +19 | +1.2% | 119,200 |
| 2018/06/12 | 1,512 | 1,530 | 1,507 | 1,528 | -6 | -0.4% | 180,200 |
| 2018/06/11 | 1,527 | 1,539 | 1,507 | 1,534 | -5 | -0.3% | 132,500 |
| 2018/06/08 | 1,560 | 1,569 | 1,535 | 1,539 | -39 | -2.5% | 185,800 |
| 2018/06/07 | 1,546 | 1,593 | 1,546 | 1,578 | +32 | +2.1% | 264,600 |
| 2018/06/06 | 1,537 | 1,572 | 1,527 | 1,546 | +9 | +0.6% | 145,400 |
| 2018/06/05 | 1,550 | 1,554 | 1,514 | 1,537 | -9 | -0.6% | 178,100 |
| 2018/06/04 | 1,494 | 1,547 | 1,486 | 1,546 | +68 | +4.6% | 301,700 |
| 2018/06/01 | 1,450 | 1,494 | 1,445 | 1,478 | +20 | +1.4% | 225,600 |
| 2018/05/31 | 1,470 | 1,490 | 1,438 | 1,458 | +5 | +0.3% | 351,300 |
| 2018/05/30 | 1,499 | 1,499 | 1,431 | 1,453 | -92 | -6% | 639,700 |
| 2018/05/29 | 1,555 | 1,579 | 1,539 | 1,545 | -9 | -0.6% | 295,800 |
| 2018/05/28 | 1,600 | 1,607 | 1,538 | 1,554 | -44 | -2.8% | 455,300 |
| 2018/05/25 | 1,722 | 1,722 | 1,587 | 1,598 | -144 | -8.3% | 765,100 |
| 2018/05/24 | 1,784 | 1,784 | 1,721 | 1,742 | -58 | -3.2% | 384,200 |
| 2018/05/23 | 1,787 | 1,823 | 1,779 | 1,800 | -6 | -0.3% | 271,000 |
| 2018/05/22 | 1,795 | 1,813 | 1,777 | 1,806 | +29 | +1.6% | 289,300 |
| 2018/05/21 | 1,760 | 1,812 | 1,752 | 1,777 | +23 | +1.3% | 248,900 |
| 2018/05/18 | 1,741 | 1,820 | 1,741 | 1,754 | +25 | +1.4% | 371,000 |
| 2018/05/17 | 1,701 | 1,731 | 1,688 | 1,729 | +39 | +2.3% | 255,900 |
1701～
1750
件表示中 / 3742件
類似銘柄と比較する
現在ご覧いただいている「サンデン」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 |
|---|---|---|---|---|---|---|---|---|
| サンデン | 11,600円 | +0.5% | - | 0.00% | - | 0.57倍 |
|
カーエアコン用コンプレッサー世界２位。欧州車軸。ハイセンス傘下。事業再生ＡＤＲで再建中 |
| 北川鉄 | 139,800円 | +1.8% | -22.2% | 5.58% | 5.38倍 | 0.31倍 |
|
自動車用などの鋳造部品、工作機械器具、立駐、産業機械など多角展開。メキシコに製造拠点 |
| ミクロン精密 | 169,100円 | +37.1% | +22.0% | 0.74% | 12.80倍 | 0.59倍 |
|
心なし研削盤国内首位でシェア４割、内面研削盤成長。自動車向け多い。米国、タイ等に営業拠点 |
| ＴＯＹＯイノベ | 61,500円 | +11.0% | - | 5.69% | 83.90倍 | 0.74倍 |
|
小型の射出成形機や電動ダイカストマシンに強み。中国に生産子会社、伊など海外に委託生産 |
| 大同工 | 114,800円 | - | - | - | - | 0.38倍 |
|
２輪車用チェーンで国内シェアトップ。椿本チエインと経営統合、２５年１２月２９日上場廃止予定 |
市場注目の銘柄
チャート関連のコラム
