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 |
|---|---|---|---|---|---|---|---|
| 2025/08/20 | 6,900 | 6,900 | 6,710 | 6,730 | -170 | -2.5% | 32,600 |
| 2025/08/19 | 6,820 | 7,020 | 6,820 | 6,900 | +110 | +1.6% | 55,100 |
| 2025/08/18 | 6,980 | 6,980 | 6,740 | 6,790 | -190 | -2.7% | 36,000 |
| 2025/08/15 | 6,640 | 7,040 | 6,640 | 6,980 | +580 | +9.1% | 79,500 |
| 2025/08/14 | 6,330 | 6,450 | 6,240 | 6,400 | -20 | -0.3% | 30,200 |
| 2025/08/13 | 6,500 | 6,550 | 6,280 | 6,420 | -30 | -0.5% | 77,600 |
| 2025/08/12 | 6,300 | 6,470 | 6,020 | 6,450 | +580 | +9.9% | 79,200 |
| 2025/08/08 | 6,000 | 6,030 | 5,850 | 5,870 | -140 | -2.3% | 36,200 |
| 2025/08/07 | 5,810 | 6,010 | 5,810 | 6,010 | +130 | +2.2% | 26,300 |
| 2025/08/06 | 5,680 | 5,880 | 5,680 | 5,880 | +170 | +3% | 25,200 |
| 2025/08/05 | 5,610 | 5,790 | 5,610 | 5,710 | +150 | +2.7% | 34,300 |
| 2025/08/04 | 5,600 | 5,610 | 5,440 | 5,560 | -140 | -2.5% | 27,400 |
| 2025/08/01 | 5,820 | 5,830 | 5,670 | 5,700 | -120 | -2.1% | 36,400 |
| 2025/07/31 | 5,700 | 5,880 | 5,700 | 5,820 | +140 | +2.5% | 47,600 |
| 2025/07/30 | 5,610 | 5,730 | 5,610 | 5,680 | +60 | +1.1% | 24,500 |
| 2025/07/29 | 5,670 | 5,730 | 5,600 | 5,620 | -50 | -0.9% | 16,500 |
| 2025/07/28 | 5,710 | 5,790 | 5,640 | 5,670 | -60 | -1% | 28,400 |
| 2025/07/25 | 5,690 | 5,760 | 5,600 | 5,730 | +30 | +0.5% | 18,200 |
| 2025/07/24 | 5,580 | 5,780 | 5,580 | 5,700 | +200 | +3.6% | 29,100 |
| 2025/07/23 | 5,520 | 5,540 | 5,450 | 5,500 | +80 | +1.5% | 23,400 |
| 2025/07/22 | 5,530 | 5,600 | 5,410 | 5,420 | -50 | -0.9% | 31,100 |
| 2025/07/18 | 5,500 | 5,560 | 5,410 | 5,470 | +20 | +0.4% | 22,100 |
| 2025/07/17 | 5,250 | 5,500 | 5,210 | 5,450 | +170 | +3.2% | 48,400 |
| 2025/07/16 | 5,460 | 5,510 | 5,230 | 5,280 | -170 | -3.1% | 61,300 |
| 2025/07/15 | 5,480 | 5,500 | 5,400 | 5,450 | -30 | -0.5% | 14,200 |
| 2025/07/14 | 5,440 | 5,520 | 5,340 | 5,480 | +80 | +1.5% | 28,400 |
| 2025/07/11 | 5,460 | 5,500 | 5,360 | 5,400 | -90 | -1.6% | 23,400 |
| 2025/07/10 | 5,560 | 5,560 | 5,430 | 5,490 | -50 | -0.9% | 15,200 |
| 2025/07/09 | 5,600 | 5,620 | 5,440 | 5,540 | ±0 | ±0% | 28,100 |
| 2025/07/08 | 5,410 | 5,600 | 5,410 | 5,540 | +110 | +2% | 24,900 |
| 2025/07/07 | 5,380 | 5,500 | 5,360 | 5,430 | +110 | +2.1% | 28,800 |
| 2025/07/04 | 5,320 | 5,410 | 5,310 | 5,320 | +30 | +0.6% | 24,500 |
| 2025/07/03 | 5,270 | 5,390 | 5,260 | 5,290 | -20 | -0.4% | 20,700 |
| 2025/07/02 | 5,330 | 5,420 | 5,190 | 5,310 | -90 | -1.7% | 37,900 |
| 2025/07/01 | 5,630 | 5,630 | 5,370 | 5,400 | -220 | -3.9% | 37,200 |
| 2025/06/30 | 5,940 | 6,040 | 5,620 | 5,620 | -300 | -5.1% | 55,500 |
| 2025/06/27 | 6,020 | 6,040 | 5,910 | 5,920 | -10 | -0.2% | 26,900 |
| 2025/06/26 | 6,170 | 6,170 | 5,930 | 5,930 | -290 | -4.7% | 22,900 |
| 2025/06/25 | 6,210 | 6,300 | 6,190 | 6,220 | +10 | +0.2% | 32,500 |
| 2025/06/24 | 5,910 | 6,280 | 5,910 | 6,210 | +340 | +5.8% | 39,000 |
| 2025/06/23 | 5,920 | 6,040 | 5,790 | 5,870 | -60 | -1% | 27,300 |
| 2025/06/20 | 5,870 | 6,000 | 5,790 | 5,930 | +10 | +0.2% | 199,200 |
| 2025/06/19 | 5,840 | 6,000 | 5,750 | 5,920 | +100 | +1.7% | 75,800 |
| 2025/06/18 | 5,830 | 5,880 | 5,770 | 5,820 | -30 | -0.5% | 18,800 |
| 2025/06/17 | 5,800 | 5,950 | 5,750 | 5,850 | +150 | +2.6% | 60,700 |
| 2025/06/16 | 5,750 | 5,870 | 5,610 | 5,700 | -80 | -1.4% | 51,000 |
| 2025/06/13 | 5,920 | 5,980 | 5,750 | 5,780 | -120 | -2% | 33,600 |
| 2025/06/12 | 5,810 | 6,120 | 5,800 | 5,900 | +70 | +1.2% | 87,000 |
| 2025/06/11 | 5,870 | 5,990 | 5,800 | 5,830 | -20 | -0.3% | 39,700 |
| 2025/06/10 | 6,100 | 6,200 | 5,840 | 5,850 | -250 | -4.1% | 54,900 |
1～
50
件表示中 / 3766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 | 673,000円 | - | - | - | - | 3.15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 |
| 古野電 | 518,000円 | +0.4% | -11.7% | 2.12% | 18.19倍 | 2.27倍 |
|
魚群探知機、電子海図など船舶用電子機器の世界大手。無線技術核にＧＰＳや医療機器事業強化 |
| 三井ハイテ | 81,900円 | +7.0% | -26.2% | 2.20% | 16.63倍 | 1.36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 |
| ＭＣＪ | 141,500円 | +0.8% | -13.1% | 3.11% | 11.34倍 | 1.52倍 |
|
パソコン製造・販売が起点。「マウス」ブランドが主力。欧州で液晶販売、インドで修理事業展開 |
| 日東工 | 349,500円 | +4.0% | +0.6% | 3.55% | 14.10倍 | 1.15倍 |
|
電設資材のキャビネットでトップ。配電盤でも大手。製販一貫体制。情報通信関連分野に注力 |
市場注目の銘柄
チャート関連のコラム
