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 |
---|---|---|---|---|---|---|---|
2024/02/21 | 2,827 | 2,936 | 2,781 | 2,936 | +80 | +2.8% | 29,300 |
2024/02/20 | 2,833 | 2,874 | 2,777 | 2,856 | +21 | +0.7% | 17,800 |
2024/02/19 | 2,833 | 2,835 | 2,740 | 2,835 | +2 | +0.1% | 21,900 |
2024/02/16 | 2,624 | 2,850 | 2,600 | 2,833 | +185 | +7% | 50,700 |
2024/02/15 | 2,461 | 2,688 | 2,461 | 2,648 | +237 | +9.8% | 66,100 |
2024/02/14 | 2,350 | 2,520 | 2,350 | 2,411 | -17 | -0.7% | 56,000 |
2024/02/13 | 2,487 | 2,536 | 2,410 | 2,428 | -62 | -2.5% | 23,100 |
2024/02/09 | 2,485 | 2,537 | 2,467 | 2,490 | -16 | -0.6% | 11,900 |
2024/02/08 | 2,466 | 2,509 | 2,453 | 2,506 | +5 | +0.2% | 5,800 |
2024/02/07 | 2,488 | 2,509 | 2,464 | 2,501 | +11 | +0.4% | 6,000 |
2024/02/06 | 2,460 | 2,492 | 2,410 | 2,490 | +20 | +0.8% | 8,300 |
2024/02/05 | 2,443 | 2,480 | 2,431 | 2,470 | +27 | +1.1% | 25,100 |
2024/02/02 | 2,403 | 2,515 | 2,402 | 2,443 | +34 | +1.4% | 26,900 |
2024/02/01 | 2,400 | 2,491 | 2,390 | 2,409 | -11 | -0.5% | 33,300 |
2024/01/31 | 2,430 | 2,431 | 2,400 | 2,420 | -17 | -0.7% | 3,700 |
2024/01/30 | 2,405 | 2,437 | 2,370 | 2,437 | +32 | +1.3% | 12,200 |
2024/01/29 | 2,387 | 2,411 | 2,386 | 2,405 | +16 | +0.7% | 4,900 |
2024/01/26 | 2,350 | 2,411 | 2,342 | 2,389 | +20 | +0.8% | 7,500 |
2024/01/25 | 2,384 | 2,384 | 2,351 | 2,369 | -31 | -1.3% | 1,900 |
2024/01/24 | 2,379 | 2,423 | 2,358 | 2,400 | +1 | ±0% | 10,900 |
2024/01/23 | 2,402 | 2,436 | 2,383 | 2,399 | -3 | -0.1% | 8,900 |
2024/01/22 | 2,384 | 2,416 | 2,342 | 2,402 | +62 | +2.6% | 6,400 |
2024/01/19 | 2,303 | 2,371 | 2,303 | 2,340 | -4 | -0.2% | 4,100 |
2024/01/18 | 2,330 | 2,373 | 2,312 | 2,344 | -4 | -0.2% | 12,000 |
2024/01/17 | 2,350 | 2,367 | 2,303 | 2,348 | -30 | -1.3% | 13,700 |
2024/01/16 | 2,368 | 2,410 | 2,361 | 2,378 | +3 | +0.1% | 17,400 |
2024/01/15 | 2,372 | 2,398 | 2,338 | 2,375 | -10 | -0.4% | 12,200 |
2024/01/12 | 2,360 | 2,412 | 2,346 | 2,385 | -25 | -1% | 29,400 |
2024/01/11 | 2,337 | 2,424 | 2,313 | 2,410 | +106 | +4.6% | 59,700 |
2024/01/10 | 2,282 | 2,333 | 2,254 | 2,304 | +13 | +0.6% | 69,700 |
2024/01/09 | 2,266 | 2,336 | 2,266 | 2,291 | +25 | +1.1% | 28,300 |
2024/01/05 | 2,241 | 2,310 | 2,241 | 2,266 | +25 | +1.1% | 18,200 |
2024/01/04 | 2,250 | 2,254 | 2,223 | 2,241 | -12 | -0.5% | 12,600 |
2023/12/29 | 2,239 | 2,297 | 2,215 | 2,253 | +3 | +0.1% | 12,800 |
2023/12/28 | 2,223 | 2,250 | 2,180 | 2,250 | +74 | +3.4% | 17,500 |
2023/12/27 | 2,175 | 2,198 | 2,163 | 2,176 | -29 | -1.3% | 2,500 |
2023/12/26 | 2,197 | 2,222 | 2,175 | 2,205 | +25 | +1.1% | 18,800 |
2023/12/25 | 2,179 | 2,180 | 2,131 | 2,180 | +14 | +0.6% | 7,100 |
2023/12/22 | 2,173 | 2,242 | 2,151 | 2,166 | -33 | -1.5% | 18,400 |
2023/12/21 | 2,065 | 2,200 | 2,060 | 2,199 | +132 | +6.4% | 31,100 |
2023/12/20 | 2,095 | 2,105 | 2,038 | 2,067 | -45 | -2.1% | 29,400 |
2023/12/19 | 2,161 | 2,161 | 2,108 | 2,112 | -2 | -0.1% | 5,100 |
2023/12/18 | 2,120 | 2,154 | 2,073 | 2,114 | -33 | -1.5% | 15,200 |
2023/12/15 | 2,164 | 2,186 | 2,147 | 2,147 | -17 | -0.8% | 21,500 |
2023/12/14 | 2,230 | 2,252 | 2,141 | 2,164 | -81 | -3.6% | 28,000 |
2023/12/13 | 2,292 | 2,292 | 2,222 | 2,245 | -71 | -3.1% | 95,500 |
2023/12/12 | 2,296 | 2,346 | 2,262 | 2,316 | +68 | +3% | 48,000 |
2023/12/11 | 2,326 | 2,326 | 2,213 | 2,248 | -42 | -1.8% | 37,400 |
2023/12/08 | 2,321 | 2,349 | 2,282 | 2,290 | -55 | -2.3% | 24,200 |
2023/12/07 | 2,317 | 2,350 | 2,276 | 2,345 | -4 | -0.2% | 36,800 |
51~
100
件表示中 / 3450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 | 354,500円 | - | - | 1.13% | - | 2.45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 |
IDEC | 281,500円 | -13.3% | -54.2% | 4.62% | 18.40倍 | 1.27倍 |
|
制御機器専業メーカー。操作スイッチ、表示ランプに強み。太陽光発電、自動認識機器など育成 |
OBARA-G | 423,500円 | -1.3% | -0.9% | 3.54% | 11.20倍 | 0.99倍 |
|
自動車向け溶接機器の大手。消耗品販売兼営で強み発揮。各種半導体向け等平面研磨装置も展開 |
芝浦メカ | 595,000円 | +8.2% | -4.9% | 2.86% | 10.50倍 | 2.32倍 |
|
半導体やFPD等の製造装置メーカー。枚葉式半導体ウエハ洗浄装置で世界首位。後工程も |
メガチップス | 369,000円 | -13.8% | -54.9% | 1.36% | 16.45倍 | 0.89倍 |
|
特定用途向け半導体ファブレスメーカー。任天堂向け主体。持分に米MEMS発振器会社 |
市場注目の銘柄
チャート関連のコラム