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 |
|---|---|---|---|---|---|---|---|
| 2021/06/07 | 3,495 | 3,550 | 3,300 | 3,315 | -130 | -3.8% | 37,600 |
| 2021/06/04 | 3,395 | 3,450 | 3,380 | 3,445 | -5 | -0.1% | 38,400 |
| 2021/06/03 | 3,535 | 3,540 | 3,395 | 3,450 | -115 | -3.2% | 55,600 |
| 2021/06/02 | 3,605 | 3,680 | 3,540 | 3,565 | -100 | -2.7% | 54,300 |
| 2021/06/01 | 3,635 | 3,760 | 3,630 | 3,665 | -30 | -0.8% | 105,700 |
| 2021/05/31 | 3,585 | 3,730 | 3,555 | 3,695 | +105 | +2.9% | 76,000 |
| 2021/05/28 | 3,640 | 3,700 | 3,580 | 3,590 | -70 | -1.9% | 59,300 |
| 2021/05/27 | 3,585 | 3,700 | 3,545 | 3,660 | +115 | +3.2% | 487,100 |
| 2021/05/26 | 3,550 | 3,610 | 3,525 | 3,545 | ±0 | ±0% | 69,600 |
| 2021/05/25 | 3,580 | 3,590 | 3,455 | 3,545 | +35 | +1% | 61,600 |
| 2021/05/24 | 3,400 | 3,545 | 3,375 | 3,510 | +110 | +3.2% | 84,300 |
| 2021/05/21 | 3,310 | 3,400 | 3,260 | 3,400 | +85 | +2.6% | 43,400 |
| 2021/05/20 | 3,285 | 3,365 | 3,245 | 3,315 | +75 | +2.3% | 126,600 |
| 2021/05/19 | 3,205 | 3,330 | 3,205 | 3,240 | -40 | -1.2% | 55,700 |
| 2021/05/18 | 3,155 | 3,330 | 3,150 | 3,280 | +55 | +1.7% | 74,800 |
| 2021/05/17 | 3,185 | 3,350 | 3,185 | 3,225 | -90 | -2.7% | 66,100 |
| 2021/05/14 | 3,390 | 3,455 | 3,240 | 3,315 | -85 | -2.5% | 106,400 |
| 2021/05/13 | 3,450 | 3,520 | 3,355 | 3,400 | -30 | -0.9% | 188,900 |
| 2021/05/12 | 3,605 | 3,605 | 3,380 | 3,430 | -105 | -3% | 126,900 |
| 2021/05/11 | 3,530 | 3,595 | 3,480 | 3,535 | -115 | -3.2% | 74,300 |
| 2021/05/10 | 3,445 | 3,715 | 3,440 | 3,650 | +380 | +11.6% | 386,800 |
| 2021/05/07 | 3,200 | 3,340 | 3,200 | 3,270 | +65 | +2% | 117,700 |
| 2021/05/06 | 3,155 | 3,235 | 3,055 | 3,205 | -15 | -0.5% | 117,900 |
| 2021/04/30 | 3,200 | 3,275 | 3,145 | 3,220 | +65 | +2.1% | 220,000 |
| 2021/04/28 | 3,070 | 3,165 | 3,005 | 3,155 | +135 | +4.5% | 131,600 |
| 2021/04/27 | 3,035 | 3,035 | 2,948 | 3,020 | +39 | +1.3% | 96,100 |
| 2021/04/26 | 2,909 | 3,010 | 2,882 | 2,981 | +101 | +3.5% | 135,700 |
| 2021/04/23 | 2,900 | 2,900 | 2,812 | 2,880 | -93 | -3.1% | 113,800 |
| 2021/04/22 | 2,870 | 2,977 | 2,843 | 2,973 | +53 | +1.8% | 73,800 |
| 2021/04/21 | 3,000 | 3,000 | 2,875 | 2,920 | -105 | -3.5% | 110,000 |
| 2021/04/20 | 3,015 | 3,080 | 3,000 | 3,025 | -15 | -0.5% | 54,800 |
| 2021/04/19 | 2,974 | 3,055 | 2,895 | 3,040 | +15 | +0.5% | 214,500 |
| 2021/04/16 | 3,060 | 3,120 | 3,000 | 3,025 | -45 | -1.5% | 203,300 |
| 2021/04/15 | 3,305 | 3,340 | 3,040 | 3,070 | -145 | -4.5% | 392,100 |
| 2021/04/14 | 3,090 | 3,290 | 3,090 | 3,215 | +195 | +6.5% | 457,400 |
| 2021/04/13 | 3,270 | 3,295 | 3,005 | 3,020 | -335 | -10% | 717,600 |
| 2021/04/12 | 3,915 | 3,930 | 3,355 | 3,355 | -700 | -17.3% | 607,600 |
| 2021/04/09 | 4,155 | 4,310 | 3,930 | 4,055 | +180 | +4.6% | 924,100 |
| 2021/04/08 | 3,700 | 3,885 | 3,650 | 3,875 | +280 | +7.8% | 66,200 |
| 2021/04/07 | 3,590 | 3,700 | 3,525 | 3,595 | +75 | +2.1% | 54,100 |
| 2021/04/06 | 3,590 | 3,600 | 3,510 | 3,520 | -55 | -1.5% | 16,700 |
| 2021/04/05 | 3,635 | 3,700 | 3,530 | 3,575 | -35 | -1% | 27,400 |
| 2021/04/02 | 3,685 | 3,695 | 3,610 | 3,610 | -110 | -3% | 15,800 |
| 2021/04/01 | 3,675 | 3,765 | 3,650 | 3,720 | +45 | +1.2% | 51,500 |
| 2021/03/31 | 3,655 | 3,720 | 3,600 | 3,675 | +65 | +1.8% | 14,800 |
| 2021/03/30 | 3,600 | 3,660 | 3,600 | 3,610 | +20 | +0.6% | 28,900 |
| 2021/03/29 | 3,460 | 3,590 | 3,460 | 3,590 | +30 | +0.8% | 18,000 |
| 2021/03/26 | 3,425 | 3,585 | 3,385 | 3,560 | +200 | +6% | 66,900 |
| 2021/03/25 | 3,320 | 3,365 | 3,250 | 3,360 | -25 | -0.7% | 32,300 |
| 2021/03/24 | 3,420 | 3,500 | 3,320 | 3,385 | -65 | -1.9% | 51,700 |
851～
900
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
