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 |
|---|---|---|---|---|---|---|---|
| 2022/07/29 | 2,034 | 2,047 | 1,990 | 2,030 | -6 | -0.3% | 37,500 |
| 2022/07/28 | 2,026 | 2,044 | 2,018 | 2,036 | +10 | +0.5% | 23,100 |
| 2022/07/27 | 2,061 | 2,061 | 2,006 | 2,026 | -47 | -2.3% | 46,700 |
| 2022/07/26 | 2,000 | 2,078 | 1,999 | 2,073 | +136 | +7% | 112,500 |
| 2022/07/25 | 1,950 | 1,950 | 1,905 | 1,937 | +26 | +1.4% | 42,800 |
| 2022/07/22 | 1,969 | 1,969 | 1,902 | 1,911 | +11 | +0.6% | 53,300 |
| 2022/07/21 | 1,839 | 1,919 | 1,826 | 1,900 | +93 | +5.1% | 98,900 |
| 2022/07/20 | 1,750 | 1,811 | 1,750 | 1,807 | +18 | +1% | 76,300 |
| 2022/07/19 | 1,741 | 1,791 | 1,740 | 1,789 | +49 | +2.8% | 37,200 |
| 2022/07/15 | 1,707 | 1,740 | 1,700 | 1,740 | +33 | +1.9% | 14,000 |
| 2022/07/14 | 1,706 | 1,710 | 1,686 | 1,707 | +1 | +0.1% | 13,000 |
| 2022/07/13 | 1,701 | 1,717 | 1,691 | 1,706 | -13 | -0.8% | 40,100 |
| 2022/07/12 | 1,702 | 1,725 | 1,695 | 1,719 | +17 | +1% | 40,300 |
| 2022/07/11 | 1,726 | 1,729 | 1,697 | 1,702 | +2 | +0.1% | 28,000 |
| 2022/07/08 | 1,710 | 1,730 | 1,694 | 1,700 | -3 | -0.2% | 36,900 |
| 2022/07/07 | 1,700 | 1,735 | 1,690 | 1,703 | +3 | +0.2% | 42,100 |
| 2022/07/06 | 1,657 | 1,730 | 1,657 | 1,700 | +28 | +1.7% | 46,900 |
| 2022/07/05 | 1,635 | 1,711 | 1,613 | 1,672 | +62 | +3.9% | 81,300 |
| 2022/07/04 | 1,536 | 1,610 | 1,533 | 1,610 | +59 | +3.8% | 55,800 |
| 2022/07/01 | 1,534 | 1,592 | 1,530 | 1,551 | +15 | +1% | 86,600 |
| 2022/06/30 | 1,595 | 1,608 | 1,530 | 1,536 | -69 | -4.3% | 58,300 |
| 2022/06/29 | 1,572 | 1,607 | 1,556 | 1,605 | +14 | +0.9% | 48,100 |
| 2022/06/28 | 1,584 | 1,602 | 1,556 | 1,591 | +21 | +1.3% | 35,000 |
| 2022/06/27 | 1,620 | 1,621 | 1,570 | 1,570 | -47 | -2.9% | 21,300 |
| 2022/06/24 | 1,600 | 1,645 | 1,600 | 1,617 | +18 | +1.1% | 29,100 |
| 2022/06/23 | 1,606 | 1,644 | 1,575 | 1,599 | -24 | -1.5% | 28,200 |
| 2022/06/22 | 1,643 | 1,658 | 1,621 | 1,623 | +3 | +0.2% | 52,600 |
| 2022/06/21 | 1,554 | 1,631 | 1,554 | 1,620 | +86 | +5.6% | 50,400 |
| 2022/06/20 | 1,535 | 1,575 | 1,514 | 1,534 | +42 | +2.8% | 61,300 |
| 2022/06/17 | 1,583 | 1,612 | 1,490 | 1,492 | -121 | -7.5% | 97,000 |
| 2022/06/16 | 1,685 | 1,688 | 1,613 | 1,613 | -27 | -1.6% | 65,000 |
| 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 |
751～
800
件表示中 / 3767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 | 658,000円 | - | - | - | - | 3.08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 | 520,000円 | +0.4% | -11.7% | 2.12% | 18.26倍 | 2.28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 | 81,700円 | +7.0% | -26.2% | 2.20% | 16.59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 | 346,000円 | +4.0% | +0.6% | 3.58% | 13.96倍 | 1.14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
