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 |
|---|---|---|---|---|---|---|---|
| 2021/03/23 | 3,485 | 3,520 | 3,450 | 3,450 | -35 | -1% | 25,000 |
| 2021/03/22 | 3,600 | 3,600 | 3,455 | 3,485 | -135 | -3.7% | 24,000 |
| 2021/03/19 | 3,760 | 3,770 | 3,565 | 3,620 | -155 | -4.1% | 57,200 |
| 2021/03/18 | 3,575 | 3,800 | 3,575 | 3,775 | +205 | +5.7% | 58,800 |
| 2021/03/17 | 3,660 | 3,720 | 3,535 | 3,570 | -5 | -0.1% | 91,900 |
| 2021/03/16 | 3,450 | 3,655 | 3,430 | 3,575 | +140 | +4.1% | 183,500 |
| 2021/03/15 | 3,540 | 3,615 | 3,345 | 3,435 | -90 | -2.6% | 61,700 |
| 2021/03/12 | 3,490 | 3,640 | 3,470 | 3,525 | +25 | +0.7% | 41,900 |
| 2021/03/11 | 3,535 | 3,600 | 3,480 | 3,500 | -35 | -1% | 61,000 |
| 2021/03/10 | 3,415 | 3,545 | 3,415 | 3,535 | +130 | +3.8% | 42,800 |
| 2021/03/09 | 3,500 | 3,550 | 3,380 | 3,405 | -75 | -2.2% | 23,000 |
| 2021/03/08 | 3,530 | 3,600 | 3,420 | 3,480 | -15 | -0.4% | 123,600 |
| 2021/03/05 | 3,600 | 3,685 | 3,405 | 3,495 | -110 | -3.1% | 36,600 |
| 2021/03/04 | 3,765 | 3,765 | 3,550 | 3,605 | +50 | +1.4% | 52,400 |
| 2021/03/03 | 3,685 | 3,710 | 3,505 | 3,555 | -50 | -1.4% | 44,700 |
| 2021/03/02 | 3,600 | 3,675 | 3,550 | 3,605 | +45 | +1.3% | 56,200 |
| 2021/03/01 | 3,600 | 3,610 | 3,510 | 3,560 | -40 | -1.1% | 42,400 |
| 2021/02/26 | 3,655 | 3,655 | 3,500 | 3,600 | -50 | -1.4% | 59,200 |
| 2021/02/25 | 3,670 | 3,680 | 3,600 | 3,650 | +90 | +2.5% | 43,600 |
| 2021/02/24 | 3,690 | 3,690 | 3,535 | 3,560 | -30 | -0.8% | 59,700 |
| 2021/02/22 | 3,670 | 3,700 | 3,530 | 3,590 | -195 | -5.2% | 82,400 |
| 2021/02/19 | 3,675 | 3,810 | 3,610 | 3,785 | +110 | +3% | 78,100 |
| 2021/02/18 | 3,730 | 3,795 | 3,600 | 3,675 | -125 | -3.3% | 69,600 |
| 2021/02/17 | 3,760 | 3,815 | 3,615 | 3,800 | +10 | +0.3% | 104,400 |
| 2021/02/16 | 3,765 | 3,840 | 3,750 | 3,790 | +50 | +1.3% | 95,000 |
| 2021/02/15 | 3,695 | 3,785 | 3,365 | 3,740 | -95 | -2.5% | 277,200 |
| 2021/02/12 | 3,815 | 3,850 | 3,715 | 3,835 | +90 | +2.4% | 61,400 |
| 2021/02/10 | 3,760 | 3,850 | 3,620 | 3,745 | -55 | -1.4% | 115,900 |
| 2021/02/09 | 3,900 | 3,935 | 3,740 | 3,800 | ±0 | ±0% | 210,800 |
| 2021/02/08 | 3,770 | 3,825 | 3,655 | 3,800 | +30 | +0.8% | 87,300 |
| 2021/02/05 | 3,820 | 3,870 | 3,705 | 3,770 | -35 | -0.9% | 162,400 |
| 2021/02/04 | 3,800 | 3,855 | 3,730 | 3,805 | +60 | +1.6% | 106,700 |
| 2021/02/03 | 3,750 | 3,785 | 3,665 | 3,745 | +25 | +0.7% | 65,200 |
| 2021/02/02 | 3,850 | 3,850 | 3,620 | 3,720 | -215 | -5.5% | 108,200 |
| 2021/02/01 | 3,900 | 3,995 | 3,820 | 3,935 | -25 | -0.6% | 84,600 |
| 2021/01/29 | 4,050 | 4,150 | 3,940 | 3,960 | -165 | -4% | 54,700 |
| 2021/01/28 | 4,185 | 4,380 | 4,030 | 4,125 | -5 | -0.1% | 172,000 |
| 2021/01/27 | 4,155 | 4,185 | 3,995 | 4,130 | -25 | -0.6% | 51,800 |
| 2021/01/26 | 4,100 | 4,195 | 4,065 | 4,155 | +100 | +2.5% | 103,300 |
| 2021/01/25 | 4,130 | 4,200 | 3,890 | 4,055 | +555 | +15.9% | 426,200 |
| 2021/01/22 | 3,500 | 3,500 | 3,375 | 3,500 | +504 | +16.8% | 134,600 |
| 2021/01/21 | 2,960 | 3,010 | 2,911 | 2,996 | +16 | +0.5% | 29,100 |
| 2021/01/20 | 3,060 | 3,070 | 2,903 | 2,980 | -19 | -0.6% | 62,200 |
| 2021/01/19 | 2,901 | 3,045 | 2,901 | 2,999 | +116 | +4% | 39,700 |
| 2021/01/18 | 2,960 | 2,960 | 2,821 | 2,883 | -87 | -2.9% | 26,900 |
| 2021/01/15 | 3,015 | 3,015 | 2,955 | 2,970 | -22 | -0.7% | 22,600 |
| 2021/01/14 | 3,140 | 3,140 | 2,980 | 2,992 | -108 | -3.5% | 32,600 |
| 2021/01/13 | 3,125 | 3,185 | 3,060 | 3,100 | -5 | -0.2% | 23,100 |
| 2021/01/12 | 3,025 | 3,165 | 3,025 | 3,105 | +123 | +4.1% | 88,000 |
| 2021/01/08 | 2,984 | 3,015 | 2,925 | 2,982 | +26 | +0.9% | 44,900 |
901～
950
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
