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 |
|---|---|---|---|---|---|---|---|
| 2010/09/29 | 350 | 357 | 348 | 355 | +8 | +2.3% | 1,345,000 |
| 2010/09/28 | 347 | 352 | 345 | 347 | -2 | -0.6% | 937,000 |
| 2010/09/27 | 340 | 350 | 339 | 349 | +14 | +4.2% | 1,074,000 |
| 2010/09/24 | 333 | 344 | 333 | 335 | -4 | -1.2% | 909,000 |
| 2010/09/22 | 337 | 344 | 332 | 339 | +3 | +0.9% | 1,192,000 |
| 2010/09/21 | 335 | 340 | 333 | 336 | +9 | +2.8% | 1,592,000 |
| 2010/09/17 | 320 | 330 | 318 | 327 | +10 | +3.2% | 1,389,000 |
| 2010/09/16 | 320 | 322 | 314 | 317 | ±0 | ±0% | 1,030,000 |
| 2010/09/15 | 307 | 320 | 306 | 317 | +9 | +2.9% | 1,139,000 |
| 2010/09/14 | 314 | 314 | 305 | 308 | -5 | -1.6% | 728,000 |
| 2010/09/13 | 312 | 315 | 307 | 313 | +5 | +1.6% | 1,012,000 |
| 2010/09/10 | 311 | 318 | 307 | 308 | ±0 | ±0% | 1,616,000 |
| 2010/09/09 | 312 | 313 | 305 | 308 | +4 | +1.3% | 780,000 |
| 2010/09/08 | 300 | 305 | 296 | 304 | -3 | -1% | 753,000 |
| 2010/09/07 | 303 | 314 | 302 | 307 | +3 | +1% | 1,402,000 |
| 2010/09/06 | 305 | 305 | 299 | 304 | +7 | +2.4% | 390,000 |
| 2010/09/03 | 290 | 297 | 289 | 297 | +8 | +2.8% | 616,000 |
| 2010/09/02 | 292 | 292 | 283 | 289 | +6 | +2.1% | 456,000 |
| 2010/09/01 | 275 | 285 | 275 | 283 | +7 | +2.5% | 547,000 |
| 2010/08/31 | 284 | 285 | 276 | 276 | -12 | -4.2% | 294,000 |
| 2010/08/30 | 291 | 295 | 286 | 288 | +3 | +1.1% | 538,000 |
| 2010/08/27 | 269 | 287 | 267 | 285 | +13 | +4.8% | 696,000 |
| 2010/08/26 | 274 | 274 | 268 | 272 | -1 | -0.4% | 297,000 |
| 2010/08/25 | 274 | 279 | 269 | 273 | -7 | -2.5% | 505,000 |
| 2010/08/24 | 278 | 281 | 273 | 280 | -2 | -0.7% | 261,000 |
| 2010/08/23 | 286 | 287 | 278 | 282 | -5 | -1.7% | 472,000 |
| 2010/08/20 | 285 | 294 | 283 | 287 | -6 | -2% | 616,000 |
| 2010/08/19 | 294 | 296 | 287 | 293 | -3 | -1% | 899,000 |
| 2010/08/18 | 292 | 298 | 289 | 296 | +8 | +2.8% | 528,000 |
| 2010/08/17 | 284 | 290 | 282 | 288 | -3 | -1% | 698,000 |
| 2010/08/16 | 289 | 293 | 286 | 291 | -4 | -1.4% | 496,000 |
| 2010/08/13 | 295 | 298 | 285 | 295 | -1 | -0.3% | 771,000 |
| 2010/08/12 | 290 | 296 | 289 | 296 | -4 | -1.3% | 880,000 |
| 2010/08/11 | 302 | 308 | 298 | 300 | -10 | -3.2% | 1,001,000 |
| 2010/08/10 | 320 | 320 | 304 | 310 | -4 | -1.3% | 1,359,000 |
| 2010/08/09 | 306 | 319 | 306 | 314 | +5 | +1.6% | 1,139,000 |
| 2010/08/06 | 289 | 310 | 289 | 309 | +28 | +10% | 2,739,000 |
| 2010/08/05 | 279 | 281 | 270 | 281 | +6 | +2.2% | 589,000 |
| 2010/08/04 | 288 | 288 | 272 | 275 | -18 | -6.1% | 466,000 |
| 2010/08/03 | 290 | 294 | 287 | 293 | +6 | +2.1% | 452,000 |
| 2010/08/02 | 283 | 292 | 283 | 287 | +3 | +1.1% | 532,000 |
| 2010/07/30 | 289 | 289 | 280 | 284 | -5 | -1.7% | 280,000 |
| 2010/07/29 | 290 | 291 | 288 | 289 | -2 | -0.7% | 187,000 |
| 2010/07/28 | 284 | 292 | 280 | 291 | +10 | +3.6% | 366,000 |
| 2010/07/27 | 290 | 292 | 281 | 281 | -9 | -3.1% | 202,000 |
| 2010/07/26 | 294 | 295 | 286 | 290 | +12 | +4.3% | 1,369,000 |
| 2010/07/23 | 270 | 281 | 270 | 278 | +12 | +4.5% | 640,000 |
| 2010/07/22 | 269 | 270 | 264 | 266 | -5 | -1.8% | 266,000 |
| 2010/07/21 | 276 | 277 | 271 | 271 | -3 | -1.1% | 240,000 |
| 2010/07/20 | 273 | 276 | 270 | 274 | -1 | -0.4% | 340,000 |
3551～
3600
件表示中 / 3673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 | 12,100円 | +0.5% | - | 0.00% | - | 0.60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 |
| ワイエイシイＨＤ | 74,000円 | +4.4% | +1.3% | 5.07% | 9.09倍 | 0.82倍 |
|
各種自動化機器の中堅。パワー半導体関連・液晶関連装置が主力。ヘルスケア関連の育成図る |
| 冨士ダイス | 68,500円 | +1.9% | -3.6% | 5.84% | 23.10倍 | 0.67倍 |
|
超硬合金製の耐摩耗工具・金型で国内トップ。製造業３０００社と取引。受注生産・直接販売 |
| 放電精密 | 123,000円 | +6.6% | +105.3% | 0.57% | 57.86倍 | 2.00倍 |
|
放電加工専業で国内最大規模。アルミ押出用金型も首位。既存技術生かし航空宇宙分野に注力 |
| 木村化 | 65,400円 | +9.4% | +25.8% | 4.59% | 6.71倍 | 0.73倍 |
|
化学機械装置の保守・エンジ。蒸発装置強い。核燃料の輸送容器や濃縮関連機器など原発関連も |
市場注目の銘柄
チャート関連のコラム
