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 |
|---|---|---|---|---|---|---|---|
| 2024/09/12 | 6,990 | 7,170 | 6,900 | 7,020 | +100 | +1.4% | 125,200 |
| 2024/09/11 | 7,100 | 7,220 | 6,860 | 6,920 | -90 | -1.3% | 62,000 |
| 2024/09/10 | 6,630 | 7,240 | 6,630 | 7,010 | +380 | +5.7% | 133,400 |
| 2024/09/09 | 6,480 | 6,710 | 6,410 | 6,630 | +50 | +0.8% | 43,800 |
| 2024/09/06 | 6,780 | 6,840 | 6,410 | 6,580 | -70 | -1.1% | 83,500 |
| 2024/09/05 | 6,620 | 6,810 | 6,590 | 6,650 | -150 | -2.2% | 101,300 |
| 2024/09/04 | 6,530 | 6,820 | 6,500 | 6,800 | +170 | +2.6% | 73,500 |
| 2024/09/03 | 6,720 | 6,800 | 6,610 | 6,630 | +10 | +0.2% | 43,800 |
| 2024/09/02 | 6,270 | 6,670 | 6,230 | 6,620 | +250 | +3.9% | 55,600 |
| 2024/08/30 | 6,500 | 6,610 | 6,200 | 6,370 | -40 | -0.6% | 407,000 |
| 2024/08/29 | 6,550 | 6,590 | 6,280 | 6,410 | -190 | -2.9% | 96,000 |
| 2024/08/28 | 6,820 | 6,920 | 6,590 | 6,600 | -320 | -4.6% | 103,600 |
| 2024/08/27 | 6,400 | 6,990 | 6,390 | 6,920 | +520 | +8.1% | 77,000 |
| 2024/08/26 | 6,500 | 6,610 | 6,330 | 6,400 | -200 | -3% | 148,900 |
| 2024/08/23 | 6,730 | 6,790 | 6,490 | 6,600 | -230 | -3.4% | 204,700 |
| 2024/08/22 | 6,260 | 6,830 | 6,260 | 6,830 | +570 | +9.1% | 89,400 |
| 2024/08/21 | 6,390 | 6,460 | 6,180 | 6,260 | -160 | -2.5% | 159,400 |
| 2024/08/20 | 6,250 | 6,650 | 6,240 | 6,420 | +30 | +0.5% | 94,400 |
| 2024/08/19 | 6,300 | 6,630 | 6,300 | 6,390 | +460 | +7.8% | 103,800 |
| 2024/08/16 | 5,660 | 6,500 | 5,640 | 5,930 | +290 | +5.1% | 556,800 |
| 2024/08/15 | 5,410 | 5,800 | 5,400 | 5,640 | +220 | +4.1% | 147,000 |
| 2024/08/14 | 5,380 | 5,570 | 5,350 | 5,420 | -20 | -0.4% | 144,800 |
| 2024/08/13 | 5,400 | 5,470 | 5,300 | 5,440 | +60 | +1.1% | 305,400 |
| 2024/08/09 | 5,390 | 5,450 | 5,340 | 5,380 | +80 | +1.5% | 123,900 |
| 2024/08/08 | 5,230 | 5,370 | 5,210 | 5,300 | -30 | -0.6% | 150,400 |
| 2024/08/07 | 5,200 | 5,400 | 5,200 | 5,330 | +50 | +0.9% | 158,800 |
| 2024/08/06 | 4,960 | 5,360 | 4,960 | 5,280 | +390 | +8% | 116,800 |
| 2024/08/05 | 5,350 | 5,350 | 4,800 | 4,890 | -470 | -8.8% | 390,700 |
| 2024/08/02 | 5,370 | 5,490 | 5,350 | 5,360 | -60 | -1.1% | 252,100 |
| 2024/08/01 | 5,420 | 5,450 | 5,300 | 5,420 | +615 | +12.8% | 329,100 |
| 2024/07/31 | 4,850 | 4,900 | 4,750 | 4,805 | -30 | -0.6% | 52,000 |
| 2024/07/30 | 4,950 | 5,020 | 4,835 | 4,835 | -125 | -2.5% | 89,200 |
| 2024/07/29 | 4,815 | 4,975 | 4,780 | 4,960 | +195 | +4.1% | 78,100 |
| 2024/07/26 | 4,890 | 4,960 | 4,715 | 4,765 | -65 | -1.3% | 90,700 |
| 2024/07/25 | 4,825 | 4,935 | 4,730 | 4,830 | -120 | -2.4% | 97,000 |
| 2024/07/24 | 4,915 | 5,020 | 4,855 | 4,950 | -50 | -1% | 120,900 |
| 2024/07/23 | 4,965 | 5,020 | 4,895 | 5,000 | +215 | +4.5% | 132,200 |
| 2024/07/22 | 4,745 | 4,810 | 4,655 | 4,785 | -80 | -1.6% | 122,000 |
| 2024/07/19 | 4,500 | 5,050 | 4,500 | 4,865 | +365 | +8.1% | 344,900 |
| 2024/07/18 | 4,595 | 4,660 | 4,490 | 4,500 | +10 | +0.2% | 67,600 |
| 2024/07/17 | 4,520 | 4,610 | 4,455 | 4,490 | -100 | -2.2% | 56,600 |
| 2024/07/16 | 4,520 | 4,690 | 4,520 | 4,590 | +80 | +1.8% | 61,300 |
| 2024/07/12 | 4,400 | 4,700 | 4,400 | 4,510 | +175 | +4% | 113,800 |
| 2024/07/11 | 4,480 | 4,550 | 4,335 | 4,335 | -135 | -3% | 172,400 |
| 2024/07/10 | 4,645 | 4,745 | 4,420 | 4,470 | -245 | -5.2% | 130,300 |
| 2024/07/09 | 4,700 | 4,940 | 4,700 | 4,715 | +15 | +0.3% | 102,300 |
| 2024/07/08 | 4,700 | 4,760 | 4,615 | 4,700 | +50 | +1.1% | 70,600 |
| 2024/07/05 | 4,715 | 4,800 | 4,550 | 4,650 | -125 | -2.6% | 106,800 |
| 2024/07/04 | 4,750 | 4,905 | 4,695 | 4,775 | +80 | +1.7% | 99,300 |
| 2024/07/03 | 4,600 | 4,765 | 4,600 | 4,695 | +95 | +2.1% | 53,900 |
51～
100
件表示中 / 3589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 | 840,000円 | +22.3% | - | 0.77% | 377.02倍 | 5.60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 |
| ウシオ電 | 206,800円 | -2.5% | -40.9% | 3.38% | 33.23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 | 364,500円 | +3.1% | +36.3% | 1.23% | 8.04倍 | 1.83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 | 259,200円 | +1.9% | +8.4% | 2.31% | 13.97倍 | 1.37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 |
| ダイヘン | 685,000円 | +8.7% | +4.5% | 2.41% | 13.87倍 | 1.23倍 |
|
変圧器、溶接機、半導体製造装置向け電源の大手。ＥＭＳ、ＦＡロボット事業等の多角化進展 |
市場注目の銘柄
チャート関連のコラム
