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 |
|---|---|---|---|---|---|---|---|
| 2010/07/22 | 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 |
| 2010/07/16 | 280 | 281 | 272 | 275 | -6 | -2.1% | 435,000 |
| 2010/07/15 | 279 | 284 | 274 | 281 | +1 | +0.4% | 565,000 |
| 2010/07/14 | 276 | 282 | 274 | 280 | +11 | +4.1% | 451,000 |
| 2010/07/13 | 272 | 273 | 268 | 269 | -1 | -0.4% | 407,000 |
| 2010/07/12 | 265 | 273 | 265 | 270 | +3 | +1.1% | 248,000 |
| 2010/07/09 | 265 | 270 | 260 | 267 | +5 | +1.9% | 445,000 |
| 2010/07/08 | 265 | 265 | 261 | 262 | +5 | +1.9% | 243,000 |
| 2010/07/07 | 260 | 261 | 252 | 257 | -3 | -1.2% | 385,000 |
| 2010/07/06 | 256 | 262 | 245 | 260 | +2 | +0.8% | 565,000 |
| 2010/07/05 | 262 | 266 | 254 | 258 | +6 | +2.4% | 682,000 |
| 2010/07/02 | 247 | 254 | 245 | 252 | +6 | +2.4% | 664,000 |
| 2010/07/01 | 245 | 250 | 244 | 246 | +2 | +0.8% | 809,000 |
| 2010/06/30 | 245 | 246 | 239 | 244 | -9 | -3.6% | 483,000 |
| 2010/06/29 | 251 | 260 | 249 | 253 | ±0 | ±0% | 508,000 |
| 2010/06/28 | 260 | 264 | 251 | 253 | -8 | -3.1% | 374,000 |
| 2010/06/25 | 260 | 265 | 258 | 261 | -7 | -2.6% | 530,000 |
| 2010/06/24 | 266 | 272 | 260 | 268 | +1 | +0.4% | 466,000 |
| 2010/06/23 | 271 | 271 | 265 | 267 | -7 | -2.6% | 447,000 |
| 2010/06/22 | 274 | 277 | 272 | 274 | -2 | -0.7% | 799,000 |
| 2010/06/21 | 267 | 276 | 265 | 276 | +11 | +4.2% | 828,000 |
| 2010/06/18 | 265 | 268 | 261 | 265 | -3 | -1.1% | 459,000 |
| 2010/06/17 | 278 | 283 | 267 | 268 | -9 | -3.2% | 718,000 |
| 2010/06/16 | 269 | 277 | 267 | 277 | +14 | +5.3% | 1,674,000 |
| 2010/06/15 | 253 | 264 | 253 | 263 | +13 | +5.2% | 1,249,000 |
| 2010/06/14 | 245 | 252 | 243 | 250 | +10 | +4.2% | 836,000 |
| 2010/06/11 | 250 | 253 | 237 | 240 | -2 | -0.8% | 1,775,000 |
| 2010/06/10 | 237 | 244 | 233 | 242 | +7 | +3% | 1,239,000 |
| 2010/06/09 | 243 | 244 | 234 | 235 | -8 | -3.3% | 1,065,000 |
| 2010/06/08 | 240 | 245 | 237 | 243 | -2 | -0.8% | 1,352,000 |
| 2010/06/07 | 252 | 253 | 241 | 245 | -15 | -5.8% | 1,344,000 |
| 2010/06/04 | 263 | 265 | 257 | 260 | -3 | -1.1% | 553,000 |
| 2010/06/03 | 259 | 263 | 256 | 263 | +12 | +4.8% | 756,000 |
| 2010/06/02 | 254 | 259 | 248 | 251 | -8 | -3.1% | 590,000 |
| 2010/06/01 | 264 | 268 | 255 | 259 | -8 | -3% | 784,000 |
| 2010/05/31 | 265 | 270 | 263 | 267 | +3 | +1.1% | 496,000 |
| 2010/05/28 | 266 | 275 | 259 | 264 | +6 | +2.3% | 1,246,000 |
| 2010/05/27 | 251 | 264 | 251 | 258 | +7 | +2.8% | 1,515,000 |
| 2010/05/26 | 256 | 261 | 247 | 251 | +1 | +0.4% | 890,000 |
| 2010/05/25 | 258 | 261 | 249 | 250 | -12 | -4.6% | 953,000 |
| 2010/05/24 | 267 | 269 | 251 | 262 | -7 | -2.6% | 1,413,000 |
| 2010/05/21 | 267 | 274 | 263 | 269 | -6 | -2.2% | 965,000 |
| 2010/05/20 | 277 | 282 | 271 | 275 | -2 | -0.7% | 711,000 |
| 2010/05/19 | 273 | 278 | 264 | 277 | -2 | -0.7% | 1,211,000 |
| 2010/05/18 | 290 | 293 | 277 | 279 | -9 | -3.1% | 620,000 |
| 2010/05/17 | 289 | 293 | 271 | 288 | -9 | -3% | 1,763,000 |
| 2010/05/14 | 304 | 307 | 296 | 297 | -23 | -7.2% | 2,838,000 |
| 2010/05/13 | 321 | 326 | 311 | 320 | +2 | +0.6% | 1,972,000 |
3601～
3650
件表示中 / 3676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 | 11,400円 | +0.5% | - | 0.00% | - | 0.56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 |
| マミヤＯＰ | 121,500円 | +20.5% | +23.9% | 7.41% | 2.73倍 | 0.52倍 |
|
パチンコ周辺機器が主力、ゴルフはシャフトに特化し内外で販売。システム開発事業を育成中 |
| 豊和工 | 101,700円 | +21.8% | +168.2% | 1.97% | 14.10倍 | 0.69倍 |
|
産業用機械の老舗。工作機械が主力。火器、防音サッシなど防衛省需要大。路面清掃車で首位 |
| 放電精密 | 115,100円 | +11.7% | -4.2% | 1.30% | 31.03倍 | 1.67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 |
| フロイント | 68,300円 | +2.6% | -14.4% | 3.66% | 15.01倍 | 0.80倍 |
|
製薬用造粒・コーティング装置が柱。医薬添加剤・菓子品質保持剤も。全固体電池用装置開発中 |
市場注目の銘柄
チャート関連のコラム
