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 |
|---|---|---|---|---|---|---|---|
| 2010/06/22 | 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 |
| 2010/05/12 | 318 | 325 | 314 | 318 | +5 | +1.6% | 911,000 |
| 2010/05/11 | 326 | 328 | 312 | 313 | -7 | -2.2% | 776,000 |
| 2010/05/10 | 319 | 325 | 318 | 320 | ±0 | ±0% | 760,000 |
| 2010/05/07 | 316 | 327 | 311 | 320 | -20 | -5.9% | 1,056,000 |
| 2010/05/06 | 346 | 350 | 335 | 340 | -14 | -4% | 931,000 |
| 2010/04/30 | 354 | 358 | 352 | 354 | +2 | +0.6% | 714,000 |
| 2010/04/28 | 351 | 356 | 350 | 352 | -8 | -2.2% | 639,000 |
| 2010/04/27 | 357 | 362 | 352 | 360 | ±0 | ±0% | 510,000 |
| 2010/04/26 | 362 | 364 | 356 | 360 | +5 | +1.4% | 879,000 |
| 2010/04/23 | 346 | 356 | 346 | 355 | +10 | +2.9% | 1,034,000 |
| 2010/04/22 | 338 | 348 | 337 | 345 | +4 | +1.2% | 841,000 |
| 2010/04/21 | 339 | 342 | 336 | 341 | +7 | +2.1% | 535,000 |
| 2010/04/20 | 346 | 347 | 329 | 334 | -9 | -2.6% | 1,037,000 |
| 2010/04/19 | 339 | 353 | 339 | 343 | -4 | -1.2% | 1,320,000 |
| 2010/04/16 | 334 | 348 | 333 | 347 | +10 | +3% | 2,378,000 |
| 2010/04/15 | 338 | 338 | 332 | 337 | +3 | +0.9% | 511,000 |
| 2010/04/14 | 336 | 336 | 331 | 334 | -3 | -0.9% | 493,000 |
| 2010/04/13 | 341 | 341 | 331 | 337 | ±0 | ±0% | 490,000 |
| 2010/04/12 | 335 | 343 | 331 | 337 | +4 | +1.2% | 706,000 |
| 2010/04/09 | 334 | 338 | 324 | 333 | -3 | -0.9% | 1,411,000 |
| 2010/04/08 | 338 | 341 | 334 | 336 | -6 | -1.8% | 803,000 |
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 | 11,700円 | +0.5% | - | 0.00% | - | 0.58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 |
| ＪＲＣ | 104,100円 | +23.5% | +21.7% | 2.59% | 11.32倍 | 2.81倍 |
|
利益柱の屋外用コンベヤー部品は国内高シェア。工場自動化技術生かしロボットＳＩを育成中 |
| フロイント | 71,900円 | +4.7% | +23.1% | 3.48% | 12.16倍 | 0.79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 |
| ＰＥＧＡＳＵＳ | 52,600円 | +18.0% | +51.8% | 3.80% | 8.37倍 | 0.40倍 |
|
伸縮性ある生地に適した環縫いミシンでトップ。海外は中国、アジア中心。自動車用部品も展開 |
| 北川鉄 | 133,600円 | +1.8% | -22.2% | 5.84% | 5.14倍 | 0.30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 |
市場注目の銘柄
チャート関連のコラム
