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 |
|---|---|---|---|---|---|---|---|
| 2022/11/10 | 1,813 | 1,813 | 1,771 | 1,787 | -30 | -1.7% | 9,700 |
| 2022/11/09 | 1,795 | 1,817 | 1,795 | 1,817 | +22 | +1.2% | 10,400 |
| 2022/11/08 | 1,816 | 1,822 | 1,795 | 1,795 | -20 | -1.1% | 10,800 |
| 2022/11/07 | 1,765 | 1,815 | 1,753 | 1,815 | +39 | +2.2% | 12,300 |
| 2022/11/04 | 1,789 | 1,789 | 1,740 | 1,776 | -13 | -0.7% | 20,000 |
| 2022/11/02 | 1,785 | 1,809 | 1,771 | 1,789 | -8 | -0.4% | 14,900 |
| 2022/11/01 | 1,775 | 1,802 | 1,775 | 1,797 | +22 | +1.2% | 8,600 |
| 2022/10/31 | 1,820 | 1,820 | 1,775 | 1,775 | -36 | -2% | 15,300 |
| 2022/10/28 | 1,801 | 1,850 | 1,781 | 1,811 | -10 | -0.5% | 8,600 |
| 2022/10/27 | 1,854 | 1,855 | 1,812 | 1,821 | -21 | -1.1% | 13,100 |
| 2022/10/26 | 1,854 | 1,880 | 1,842 | 1,842 | -2 | -0.1% | 13,100 |
| 2022/10/25 | 1,842 | 1,855 | 1,832 | 1,844 | +14 | +0.8% | 14,400 |
| 2022/10/24 | 1,818 | 1,850 | 1,805 | 1,830 | +7 | +0.4% | 18,700 |
| 2022/10/21 | 1,847 | 1,847 | 1,815 | 1,823 | -18 | -1% | 14,200 |
| 2022/10/20 | 1,804 | 1,841 | 1,804 | 1,841 | +11 | +0.6% | 19,200 |
| 2022/10/19 | 1,860 | 1,879 | 1,813 | 1,830 | -30 | -1.6% | 17,100 |
| 2022/10/18 | 1,797 | 1,865 | 1,792 | 1,860 | +91 | +5.1% | 20,400 |
| 2022/10/17 | 1,755 | 1,819 | 1,755 | 1,769 | -18 | -1% | 32,400 |
| 2022/10/14 | 1,822 | 1,834 | 1,787 | 1,787 | +5 | +0.3% | 22,300 |
| 2022/10/13 | 1,779 | 1,814 | 1,761 | 1,782 | +1 | +0.1% | 11,300 |
| 2022/10/12 | 1,770 | 1,794 | 1,752 | 1,781 | +11 | +0.6% | 9,400 |
| 2022/10/11 | 1,800 | 1,803 | 1,770 | 1,770 | -66 | -3.6% | 29,700 |
| 2022/10/07 | 1,865 | 1,865 | 1,806 | 1,836 | -24 | -1.3% | 23,500 |
| 2022/10/06 | 1,875 | 1,909 | 1,843 | 1,860 | -10 | -0.5% | 29,300 |
| 2022/10/05 | 1,950 | 1,961 | 1,864 | 1,870 | -26 | -1.4% | 27,400 |
| 2022/10/04 | 1,888 | 1,939 | 1,875 | 1,896 | +48 | +2.6% | 24,200 |
| 2022/10/03 | 1,861 | 1,878 | 1,831 | 1,848 | -32 | -1.7% | 39,300 |
| 2022/09/30 | 1,970 | 1,970 | 1,862 | 1,880 | -108 | -5.4% | 29,600 |
| 2022/09/29 | 1,996 | 2,041 | 1,964 | 1,988 | +32 | +1.6% | 13,500 |
| 2022/09/28 | 2,024 | 2,024 | 1,929 | 1,956 | -49 | -2.4% | 84,800 |
| 2022/09/27 | 2,041 | 2,065 | 1,993 | 2,005 | -47 | -2.3% | 53,000 |
| 2022/09/26 | 2,047 | 2,063 | 2,038 | 2,052 | -58 | -2.7% | 36,500 |
| 2022/09/22 | 2,137 | 2,166 | 2,099 | 2,110 | -59 | -2.7% | 24,400 |
| 2022/09/21 | 2,133 | 2,183 | 2,125 | 2,169 | +26 | +1.2% | 30,100 |
| 2022/09/20 | 2,153 | 2,153 | 2,081 | 2,143 | +10 | +0.5% | 31,900 |
| 2022/09/16 | 2,189 | 2,189 | 2,115 | 2,133 | -84 | -3.8% | 27,800 |
| 2022/09/15 | 2,237 | 2,240 | 2,216 | 2,217 | -33 | -1.5% | 14,600 |
| 2022/09/14 | 2,243 | 2,250 | 2,170 | 2,250 | -12 | -0.5% | 30,900 |
| 2022/09/13 | 2,254 | 2,272 | 2,241 | 2,262 | +23 | +1% | 33,500 |
| 2022/09/12 | 2,269 | 2,269 | 2,216 | 2,239 | -9 | -0.4% | 29,800 |
| 2022/09/09 | 2,258 | 2,263 | 2,225 | 2,248 | -27 | -1.2% | 29,800 |
| 2022/09/08 | 2,244 | 2,311 | 2,244 | 2,275 | +8 | +0.4% | 18,000 |
| 2022/09/07 | 2,264 | 2,289 | 2,230 | 2,267 | -3 | -0.1% | 44,300 |
| 2022/09/06 | 2,399 | 2,412 | 2,248 | 2,270 | -129 | -5.4% | 171,100 |
| 2022/09/05 | 2,283 | 2,402 | 2,283 | 2,399 | +89 | +3.9% | 56,400 |
| 2022/09/02 | 2,293 | 2,335 | 2,281 | 2,310 | -13 | -0.6% | 104,700 |
| 2022/09/01 | 2,340 | 2,365 | 2,262 | 2,323 | -48 | -2% | 114,000 |
| 2022/08/31 | 2,390 | 2,393 | 2,339 | 2,371 | -39 | -1.6% | 96,100 |
| 2022/08/30 | 2,418 | 2,508 | 2,381 | 2,410 | +74 | +3.2% | 141,000 |
| 2022/08/29 | 2,300 | 2,355 | 2,216 | 2,336 | +22 | +1% | 107,300 |
501～
550
件表示中 / 3586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 | 872,000円 | +22.3% | - | 0.75% | 391.38倍 | 5.81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 |
| 富通ゼネ | 208,300円 | +13.8% | -44.3% | 1.82% | - | 1.72倍 |
|
富士通系。エアコン主力。欧州、豪州、中東に強み。生産拠点は中国とタイ、海外は代理店販売 |
| ウシオ電 | 207,300円 | -2.5% | -40.9% | 3.38% | 33.31倍 | 0.92倍 |
|
産業用ランプで世界首位。液晶・半導体向け光学装置に加え、シネマ用映像装置などを展開 |
| 東芝テック | 361,500円 | +3.1% | +36.3% | 1.24% | 7.98倍 | 1.82倍 |
|
ＰＯＳなど流通システムで国内シェア５割。海外主体の複合機は２４年にリコーと生産・開発統合 |
| 航空電 | 269,500円 | +1.9% | +8.4% | 2.23% | 14.53倍 | 1.42倍 |
|
コネクター大手。小型、薄型、高速伝送に強み。システム機器、航空用電子機器も。ＮＥＣ系 |
市場注目の銘柄
チャート関連のコラム
