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 |
|---|---|---|---|---|---|---|---|
| 2022/03/31 | 1,894 | 1,970 | 1,878 | 1,943 | +66 | +3.5% | 76,200 |
| 2022/03/30 | 1,877 | 1,910 | 1,849 | 1,877 | -20 | -1.1% | 38,400 |
| 2022/03/29 | 1,911 | 1,931 | 1,886 | 1,897 | -27 | -1.4% | 42,500 |
| 2022/03/28 | 1,986 | 1,986 | 1,918 | 1,924 | -71 | -3.6% | 39,400 |
| 2022/03/25 | 1,974 | 1,995 | 1,940 | 1,995 | +47 | +2.4% | 30,300 |
| 2022/03/24 | 1,961 | 1,961 | 1,906 | 1,948 | -13 | -0.7% | 33,000 |
| 2022/03/23 | 2,010 | 2,018 | 1,951 | 1,961 | -44 | -2.2% | 46,100 |
| 2022/03/22 | 2,020 | 2,030 | 1,930 | 2,005 | -14 | -0.7% | 68,700 |
| 2022/03/18 | 1,950 | 2,021 | 1,937 | 2,019 | +80 | +4.1% | 108,400 |
| 2022/03/17 | 1,851 | 1,955 | 1,835 | 1,939 | +73 | +3.9% | 127,200 |
| 2022/03/16 | 1,946 | 1,954 | 1,830 | 1,866 | +160 | +9.4% | 240,300 |
| 2022/03/15 | 1,653 | 1,708 | 1,653 | 1,706 | +42 | +2.5% | 20,200 |
| 2022/03/14 | 1,662 | 1,708 | 1,647 | 1,664 | +2 | +0.1% | 13,600 |
| 2022/03/11 | 1,719 | 1,719 | 1,651 | 1,662 | -68 | -3.9% | 35,800 |
| 2022/03/10 | 1,699 | 1,743 | 1,680 | 1,730 | +63 | +3.8% | 45,100 |
| 2022/03/09 | 1,700 | 1,745 | 1,657 | 1,667 | -21 | -1.2% | 152,300 |
| 2022/03/08 | 1,709 | 1,751 | 1,655 | 1,688 | -50 | -2.9% | 40,100 |
| 2022/03/07 | 1,761 | 1,762 | 1,708 | 1,738 | -63 | -3.5% | 34,400 |
| 2022/03/04 | 1,856 | 1,856 | 1,759 | 1,801 | -55 | -3% | 25,600 |
| 2022/03/03 | 1,848 | 1,886 | 1,821 | 1,856 | +48 | +2.7% | 32,500 |
| 2022/03/02 | 1,836 | 1,836 | 1,778 | 1,808 | -28 | -1.5% | 14,000 |
| 2022/03/01 | 1,791 | 1,849 | 1,791 | 1,836 | +42 | +2.3% | 36,700 |
| 2022/02/28 | 1,792 | 1,806 | 1,724 | 1,794 | +42 | +2.4% | 54,000 |
| 2022/02/25 | 1,740 | 1,794 | 1,705 | 1,752 | +45 | +2.6% | 56,900 |
| 2022/02/24 | 1,700 | 1,720 | 1,646 | 1,707 | -10 | -0.6% | 35,700 |
| 2022/02/22 | 1,759 | 1,760 | 1,673 | 1,717 | -60 | -3.4% | 39,000 |
| 2022/02/21 | 1,752 | 1,799 | 1,745 | 1,777 | -24 | -1.3% | 23,000 |
| 2022/02/18 | 1,757 | 1,821 | 1,740 | 1,801 | -10 | -0.6% | 30,700 |
| 2022/02/17 | 1,971 | 1,975 | 1,805 | 1,811 | -102 | -5.3% | 85,600 |
| 2022/02/16 | 1,914 | 1,969 | 1,896 | 1,913 | +90 | +4.9% | 67,900 |
| 2022/02/15 | 1,773 | 1,875 | 1,765 | 1,823 | +10 | +0.6% | 71,000 |
| 2022/02/14 | 1,900 | 1,900 | 1,813 | 1,813 | -111 | -5.8% | 64,900 |
| 2022/02/10 | 1,968 | 1,975 | 1,907 | 1,924 | -7 | -0.4% | 21,400 |
| 2022/02/09 | 1,841 | 1,948 | 1,841 | 1,931 | +81 | +4.4% | 58,800 |
| 2022/02/08 | 1,835 | 1,899 | 1,827 | 1,850 | +15 | +0.8% | 29,900 |
| 2022/02/07 | 1,904 | 1,904 | 1,811 | 1,835 | -69 | -3.6% | 32,700 |
| 2022/02/04 | 1,896 | 1,910 | 1,857 | 1,904 | -18 | -0.9% | 19,900 |
| 2022/02/03 | 1,972 | 1,981 | 1,894 | 1,922 | -50 | -2.5% | 26,500 |
| 2022/02/02 | 1,866 | 1,985 | 1,841 | 1,972 | +88 | +4.7% | 32,000 |
| 2022/02/01 | 1,880 | 1,979 | 1,875 | 1,884 | -12 | -0.6% | 68,000 |
| 2022/01/31 | 1,832 | 1,899 | 1,828 | 1,896 | +64 | +3.5% | 54,400 |
| 2022/01/28 | 1,746 | 1,874 | 1,735 | 1,832 | +86 | +4.9% | 149,100 |
| 2022/01/27 | 1,860 | 1,860 | 1,727 | 1,746 | -134 | -7.1% | 120,800 |
| 2022/01/26 | 1,842 | 1,916 | 1,842 | 1,880 | +19 | +1% | 41,000 |
| 2022/01/25 | 1,998 | 1,998 | 1,855 | 1,861 | -134 | -6.7% | 49,500 |
| 2022/01/24 | 2,000 | 2,020 | 1,941 | 1,995 | -83 | -4% | 57,600 |
| 2022/01/21 | 2,019 | 2,078 | 1,981 | 2,078 | +38 | +1.9% | 70,000 |
| 2022/01/20 | 2,012 | 2,059 | 1,962 | 2,040 | +108 | +5.6% | 89,500 |
| 2022/01/19 | 2,009 | 2,016 | 1,895 | 1,932 | -127 | -6.2% | 56,600 |
| 2022/01/18 | 2,036 | 2,092 | 2,006 | 2,059 | -6 | -0.3% | 69,300 |
651～
700
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
