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 |
|---|---|---|---|---|---|---|---|
| 2022/06/15 | 1,682 | 1,685 | 1,627 | 1,640 | -33 | -2% | 71,000 |
| 2022/06/14 | 1,639 | 1,675 | 1,618 | 1,673 | -9 | -0.5% | 65,900 |
| 2022/06/13 | 1,661 | 1,719 | 1,653 | 1,682 | -18 | -1.1% | 91,400 |
| 2022/06/10 | 1,751 | 1,780 | 1,692 | 1,700 | -70 | -4% | 55,600 |
| 2022/06/09 | 1,705 | 1,783 | 1,676 | 1,770 | +65 | +3.8% | 131,500 |
| 2022/06/08 | 1,701 | 1,734 | 1,686 | 1,705 | +24 | +1.4% | 56,500 |
| 2022/06/07 | 1,614 | 1,698 | 1,600 | 1,681 | +64 | +4% | 84,100 |
| 2022/06/06 | 1,597 | 1,657 | 1,588 | 1,617 | +9 | +0.6% | 60,800 |
| 2022/06/03 | 1,594 | 1,625 | 1,577 | 1,608 | +38 | +2.4% | 107,300 |
| 2022/06/02 | 1,590 | 1,590 | 1,533 | 1,570 | -20 | -1.3% | 52,400 |
| 2022/06/01 | 1,610 | 1,635 | 1,573 | 1,590 | -23 | -1.4% | 87,000 |
| 2022/05/31 | 1,594 | 1,632 | 1,566 | 1,613 | +59 | +3.8% | 679,100 |
| 2022/05/30 | 1,505 | 1,555 | 1,473 | 1,554 | +77 | +5.2% | 126,500 |
| 2022/05/27 | 1,522 | 1,522 | 1,464 | 1,477 | -23 | -1.5% | 83,500 |
| 2022/05/26 | 1,475 | 1,521 | 1,475 | 1,500 | +13 | +0.9% | 82,900 |
| 2022/05/25 | 1,500 | 1,512 | 1,462 | 1,487 | -40 | -2.6% | 115,900 |
| 2022/05/24 | 1,600 | 1,601 | 1,522 | 1,527 | -71 | -4.4% | 89,600 |
| 2022/05/23 | 1,595 | 1,612 | 1,579 | 1,598 | +10 | +0.6% | 135,100 |
| 2022/05/20 | 1,589 | 1,604 | 1,556 | 1,588 | ±0 | ±0% | 99,600 |
| 2022/05/19 | 1,559 | 1,610 | 1,544 | 1,588 | +1 | +0.1% | 116,200 |
| 2022/05/18 | 1,600 | 1,649 | 1,575 | 1,587 | -24 | -1.5% | 99,100 |
| 2022/05/17 | 1,591 | 1,641 | 1,559 | 1,611 | +4 | +0.2% | 90,400 |
| 2022/05/16 | 1,482 | 1,632 | 1,480 | 1,607 | +89 | +5.9% | 159,800 |
| 2022/05/13 | 1,490 | 1,535 | 1,443 | 1,518 | +1 | +0.1% | 148,700 |
| 2022/05/12 | 1,525 | 1,540 | 1,511 | 1,517 | -35 | -2.3% | 87,500 |
| 2022/05/11 | 1,475 | 1,555 | 1,472 | 1,552 | +86 | +5.9% | 94,800 |
| 2022/05/10 | 1,483 | 1,483 | 1,379 | 1,466 | -46 | -3% | 129,600 |
| 2022/05/09 | 1,526 | 1,543 | 1,499 | 1,512 | -42 | -2.7% | 57,900 |
| 2022/05/06 | 1,574 | 1,597 | 1,540 | 1,554 | -6 | -0.4% | 100,000 |
| 2022/05/02 | 1,559 | 1,615 | 1,553 | 1,560 | +1 | +0.1% | 90,500 |
| 2022/04/28 | 1,580 | 1,580 | 1,536 | 1,559 | -37 | -2.3% | 57,700 |
| 2022/04/27 | 1,571 | 1,602 | 1,538 | 1,596 | -15 | -0.9% | 67,100 |
| 2022/04/26 | 1,644 | 1,669 | 1,591 | 1,611 | -33 | -2% | 72,500 |
| 2022/04/25 | 1,640 | 1,660 | 1,621 | 1,644 | -34 | -2% | 51,300 |
| 2022/04/22 | 1,683 | 1,683 | 1,644 | 1,678 | -22 | -1.3% | 53,600 |
| 2022/04/21 | 1,685 | 1,708 | 1,660 | 1,700 | +9 | +0.5% | 55,000 |
| 2022/04/20 | 1,751 | 1,752 | 1,683 | 1,691 | -60 | -3.4% | 74,900 |
| 2022/04/19 | 1,752 | 1,778 | 1,737 | 1,751 | +14 | +0.8% | 41,600 |
| 2022/04/18 | 1,788 | 1,788 | 1,723 | 1,737 | -11 | -0.6% | 36,900 |
| 2022/04/15 | 1,750 | 1,765 | 1,715 | 1,748 | -6 | -0.3% | 40,100 |
| 2022/04/14 | 1,772 | 1,807 | 1,754 | 1,754 | -18 | -1% | 41,100 |
| 2022/04/13 | 1,703 | 1,772 | 1,703 | 1,772 | +87 | +5.2% | 49,800 |
| 2022/04/12 | 1,739 | 1,745 | 1,665 | 1,685 | -80 | -4.5% | 86,200 |
| 2022/04/11 | 1,880 | 1,888 | 1,738 | 1,765 | -75 | -4.1% | 188,900 |
| 2022/04/08 | 1,827 | 1,856 | 1,818 | 1,840 | +35 | +1.9% | 50,700 |
| 2022/04/07 | 1,850 | 1,850 | 1,770 | 1,805 | -20 | -1.1% | 97,400 |
| 2022/04/06 | 1,867 | 1,867 | 1,774 | 1,825 | -48 | -2.6% | 61,500 |
| 2022/04/05 | 1,961 | 1,962 | 1,870 | 1,873 | -77 | -3.9% | 86,800 |
| 2022/04/04 | 1,917 | 1,956 | 1,899 | 1,950 | +73 | +3.9% | 65,300 |
| 2022/04/01 | 1,915 | 1,945 | 1,866 | 1,877 | -66 | -3.4% | 94,500 |
751～
800
件表示中 / 3736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 | 543,000円 | - | - | - | - | 2.54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 |
| ＯＫＩ | 153,000円 | -0.5% | +1.1% | 3.27% | 9.48倍 | 0.91倍 |
|
祖業の情報通信システムのほかプリンタ、ＡＴＭ、ＥＭＳの４本柱。社会インフラシステム育成 |
| ホシデン | 218,200円 | +64.0% | -18.8% | 2.29% | 13.22倍 | 0.79倍 |
|
コネクター、スイッチ、マイク部品等情報通信部品大手。ゲーム機関連は任天堂向けの比率高い |
| 象 印 | 177,700円 | +3.2% | +1.3% | 3.60% | 23.89倍 | 1.29倍 |
|
調理用家電・リビング用品の専業大手。海外生産比率が５割超。台湾などアジアと北米に強い |
| ＭＣＪ | 126,100円 | +0.8% | -13.1% | 3.49% | 10.17倍 | 1.37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 |
市場注目の銘柄
チャート関連のコラム
