サン電子の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/05/21 | 6,410 | 6,590 | 6,200 | 6,230 | -80 | -1.3% | 49,300 |
| 2025/05/20 | 6,360 | 6,450 | 6,130 | 6,310 | +240 | +4% | 58,900 |
| 2025/05/19 | 6,160 | 6,270 | 6,040 | 6,070 | -190 | -3% | 71,200 |
| 2025/05/16 | 6,530 | 6,530 | 6,060 | 6,260 | -240 | -3.7% | 49,600 |
| 2025/05/15 | 6,900 | 6,900 | 6,450 | 6,500 | -910 | -12.3% | 50,400 |
| 2025/05/14 | 7,240 | 7,570 | 7,240 | 7,410 | +100 | +1.4% | 38,000 |
| 2025/05/13 | 7,440 | 7,450 | 7,240 | 7,310 | -90 | -1.2% | 32,000 |
| 2025/05/12 | 7,460 | 7,540 | 7,260 | 7,400 | -80 | -1.1% | 63,500 |
| 2025/05/09 | 7,500 | 7,600 | 7,470 | 7,480 | +50 | +0.7% | 21,700 |
| 2025/05/08 | 7,500 | 7,610 | 7,360 | 7,430 | -130 | -1.7% | 20,300 |
| 2025/05/07 | 7,720 | 7,820 | 7,560 | 7,560 | -160 | -2.1% | 18,600 |
| 2025/05/02 | 7,810 | 7,880 | 7,720 | 7,720 | -90 | -1.2% | 23,300 |
| 2025/05/01 | 7,800 | 7,910 | 7,660 | 7,810 | +10 | +0.1% | 18,100 |
| 2025/04/30 | 7,830 | 7,990 | 7,790 | 7,800 | +50 | +0.6% | 26,600 |
| 2025/04/28 | 7,790 | 7,860 | 7,630 | 7,750 | ±0 | ±0% | 23,000 |
| 2025/04/25 | 7,460 | 7,750 | 7,460 | 7,750 | +250 | +3.3% | 22,600 |
| 2025/04/24 | 7,620 | 7,640 | 7,460 | 7,500 | -140 | -1.8% | 24,600 |
| 2025/04/23 | 7,580 | 7,740 | 7,530 | 7,640 | +210 | +2.8% | 27,500 |
| 2025/04/22 | 7,520 | 7,630 | 7,400 | 7,430 | -90 | -1.2% | 16,400 |
| 2025/04/21 | 7,700 | 7,800 | 7,520 | 7,520 | -200 | -2.6% | 16,300 |
| 2025/04/18 | 7,410 | 7,830 | 7,410 | 7,720 | +230 | +3.1% | 40,900 |
| 2025/04/17 | 7,300 | 7,510 | 7,250 | 7,490 | +150 | +2% | 26,700 |
| 2025/04/16 | 7,260 | 7,350 | 7,150 | 7,340 | +20 | +0.3% | 27,300 |
| 2025/04/15 | 7,380 | 7,390 | 7,220 | 7,320 | +90 | +1.2% | 21,200 |
| 2025/04/14 | 7,220 | 7,320 | 7,220 | 7,230 | +30 | +0.4% | 21,500 |
| 2025/04/11 | 6,950 | 7,230 | 6,950 | 7,200 | +80 | +1.1% | 22,000 |
| 2025/04/10 | 6,860 | 7,200 | 6,780 | 7,120 | +660 | +10.2% | 37,900 |
| 2025/04/09 | 6,490 | 6,540 | 6,230 | 6,460 | -30 | -0.5% | 49,500 |
| 2025/04/08 | 6,340 | 6,600 | 6,330 | 6,490 | +450 | +7.5% | 55,300 |
| 2025/04/07 | 6,080 | 6,430 | 6,000 | 6,040 | -710 | -10.5% | 71,500 |
| 2025/04/04 | 6,800 | 6,820 | 6,650 | 6,750 | -180 | -2.6% | 36,100 |
| 2025/04/03 | 7,000 | 7,090 | 6,860 | 6,930 | -490 | -6.6% | 45,400 |
| 2025/04/02 | 7,190 | 7,450 | 7,140 | 7,420 | +80 | +1.1% | 37,100 |
| 2025/04/01 | 7,220 | 7,440 | 7,220 | 7,340 | +110 | +1.5% | 32,100 |
| 2025/03/31 | 7,090 | 7,270 | 6,870 | 7,230 | +80 | +1.1% | 43,600 |
| 2025/03/28 | 7,100 | 7,340 | 7,080 | 7,150 | -220 | -3% | 37,000 |
| 2025/03/27 | 7,800 | 7,820 | 7,350 | 7,370 | -580 | -7.3% | 68,300 |
| 2025/03/26 | 7,740 | 8,040 | 7,740 | 7,950 | +250 | +3.2% | 58,800 |
| 2025/03/25 | 7,450 | 7,820 | 7,450 | 7,700 | +440 | +6.1% | 32,200 |
| 2025/03/24 | 7,180 | 7,320 | 7,140 | 7,260 | +90 | +1.3% | 34,300 |
| 2025/03/21 | 7,200 | 7,580 | 7,170 | 7,170 | +80 | +1.1% | 45,000 |
| 2025/03/19 | 7,100 | 7,220 | 6,990 | 7,090 | -10 | -0.1% | 41,100 |
| 2025/03/18 | 7,000 | 7,260 | 7,000 | 7,100 | +190 | +2.7% | 46,800 |
| 2025/03/17 | 6,900 | 7,060 | 6,640 | 6,910 | +350 | +5.3% | 49,700 |
| 2025/03/14 | 6,780 | 6,780 | 6,540 | 6,560 | -130 | -1.9% | 28,700 |
| 2025/03/13 | 6,720 | 6,800 | 6,650 | 6,690 | -50 | -0.7% | 22,000 |
| 2025/03/12 | 6,650 | 6,950 | 6,650 | 6,740 | +100 | +1.5% | 34,900 |
| 2025/03/11 | 6,610 | 6,710 | 6,420 | 6,640 | -100 | -1.5% | 41,800 |
| 2025/03/10 | 6,930 | 7,060 | 6,700 | 6,740 | -200 | -2.9% | 31,400 |
| 2025/03/07 | 6,900 | 7,020 | 6,600 | 6,940 | -230 | -3.2% | 47,800 |
1～
50
件表示中 / 3703件
類似銘柄と比較する
現在ご覧いただいている「サン電子」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 |
|---|---|---|---|---|---|---|---|---|
| サン電子 | 623,000円 | - | - | - | - | 2.92倍 |
|
遊技機の企画・設計から製造まで受託。モバイル関連セレブライト社の持分法損益幅が大きい |
| ダイヘン | 606,000円 | +1.6% | +1.9% | 2.77% | 11.14倍 | 1.05倍 |
|
変圧器、溶接機、半導体製造装置向け電源の大手。ＥＭＳ、ＦＡロボット事業等の多角化進展 |
| 日清紡ＨＤ | 89,900円 | +2.3% | -11.5% | 4.00% | 7.67倍 | 0.52倍 |
|
綿紡績名門。ブレーキ摩擦材や無線通信、半導体など多角化。不動産が安定収益源。Ｍ＆Ａ積極 |
| 三井ハイテ | 72,300円 | +7.0% | -26.2% | 2.49% | 14.68倍 | 1.20倍 |
|
超精密金型に強み。モーターコア、リードフレームの２事業とも車載重点。ＤＯＥ３％以上採用 |
| マイクロニクス | 350,000円 | +27.6% | +33.9% | 2.34% | 12.33倍 | 2.73倍 |
|
半導体検査用器具プローブカード主力で世界３位。メモリー向け同１位。ロジック向け拡大中 |
市場注目の銘柄
チャート関連のコラム
