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 |
|---|---|---|---|---|---|---|---|
| 2025/03/06 | 7,110 | 7,300 | 7,090 | 7,170 | +20 | +0.3% | 23,300 |
| 2025/03/05 | 6,930 | 7,220 | 6,930 | 7,150 | +80 | +1.1% | 54,500 |
| 2025/03/04 | 7,100 | 7,200 | 6,950 | 7,070 | -150 | -2.1% | 44,300 |
| 2025/03/03 | 7,140 | 7,420 | 7,140 | 7,220 | -70 | -1% | 66,100 |
| 2025/02/28 | 7,400 | 7,450 | 7,110 | 7,290 | -180 | -2.4% | 88,800 |
| 2025/02/27 | 7,470 | 7,580 | 7,340 | 7,470 | +80 | +1.1% | 45,400 |
| 2025/02/26 | 7,430 | 7,580 | 7,310 | 7,390 | -20 | -0.3% | 47,100 |
| 2025/02/25 | 7,270 | 7,520 | 7,200 | 7,410 | -310 | -4% | 55,200 |
| 2025/02/21 | 7,880 | 7,910 | 7,550 | 7,720 | -310 | -3.9% | 75,800 |
| 2025/02/20 | 9,050 | 9,050 | 8,000 | 8,030 | -1,170 | -12.7% | 111,400 |
| 2025/02/19 | 9,610 | 9,750 | 9,040 | 9,200 | -500 | -5.2% | 68,500 |
| 2025/02/18 | 9,690 | 9,820 | 9,600 | 9,700 | +90 | +0.9% | 38,700 |
| 2025/02/17 | 9,450 | 9,700 | 9,400 | 9,610 | +80 | +0.8% | 61,300 |
| 2025/02/14 | 9,800 | 9,800 | 9,300 | 9,530 | -970 | -9.2% | 129,300 |
| 2025/02/13 | 10,130 | 10,500 | 10,130 | 10,500 | +320 | +3.1% | 39,700 |
| 2025/02/12 | 10,180 | 10,210 | 9,690 | 10,180 | -100 | -1% | 40,300 |
| 2025/02/10 | 10,150 | 10,310 | 10,000 | 10,280 | +70 | +0.7% | 28,600 |
| 2025/02/07 | 10,100 | 10,300 | 9,980 | 10,210 | +140 | +1.4% | 52,500 |
| 2025/02/06 | 9,990 | 10,160 | 9,800 | 10,070 | +220 | +2.2% | 30,300 |
| 2025/02/05 | 9,700 | 10,000 | 9,600 | 9,850 | +240 | +2.5% | 21,800 |
| 2025/02/04 | 9,510 | 9,700 | 9,500 | 9,610 | +140 | +1.5% | 14,700 |
| 2025/02/03 | 9,480 | 9,610 | 9,130 | 9,470 | +30 | +0.3% | 10,700 |
| 2025/01/31 | 9,560 | 9,570 | 9,430 | 9,440 | -40 | -0.4% | 10,200 |
| 2025/01/30 | 9,550 | 9,640 | 9,370 | 9,480 | +40 | +0.4% | 16,400 |
| 2025/01/29 | 8,890 | 9,440 | 8,880 | 9,440 | +550 | +6.2% | 25,300 |
| 2025/01/28 | 9,090 | 9,160 | 8,860 | 8,890 | -200 | -2.2% | 11,000 |
| 2025/01/27 | 9,030 | 9,240 | 9,030 | 9,090 | -90 | -1% | 13,800 |
| 2025/01/24 | 8,980 | 9,230 | 8,930 | 9,180 | +620 | +7.2% | 37,100 |
| 2025/01/23 | 8,360 | 8,610 | 8,310 | 8,560 | +200 | +2.4% | 24,200 |
| 2025/01/22 | 8,450 | 8,460 | 8,290 | 8,360 | -90 | -1.1% | 28,900 |
| 2025/01/21 | 8,550 | 8,590 | 8,340 | 8,450 | -250 | -2.9% | 33,700 |
| 2025/01/20 | 9,200 | 9,230 | 8,600 | 8,700 | -450 | -4.9% | 27,500 |
| 2025/01/17 | 9,060 | 9,240 | 8,980 | 9,150 | ±0 | ±0% | 32,200 |
| 2025/01/16 | 9,210 | 9,350 | 9,130 | 9,150 | -100 | -1.1% | 17,600 |
| 2025/01/15 | 9,620 | 9,700 | 9,190 | 9,250 | -290 | -3% | 40,300 |
| 2025/01/14 | 9,560 | 9,670 | 9,450 | 9,540 | -80 | -0.8% | 19,600 |
| 2025/01/10 | 9,780 | 9,950 | 9,600 | 9,620 | -310 | -3.1% | 17,800 |
| 2025/01/09 | 9,940 | 10,040 | 9,750 | 9,930 | +120 | +1.2% | 44,800 |
| 2025/01/08 | 9,950 | 9,990 | 9,780 | 9,810 | +10 | +0.1% | 17,100 |
| 2025/01/07 | 10,000 | 10,000 | 9,770 | 9,800 | -140 | -1.4% | 22,100 |
| 2025/01/06 | 9,980 | 10,000 | 9,740 | 9,940 | +110 | +1.1% | 30,400 |
| 2024/12/30 | 10,150 | 10,170 | 9,680 | 9,830 | -340 | -3.3% | 43,500 |
| 2024/12/27 | 10,280 | 10,560 | 10,000 | 10,170 | -10 | -0.1% | 116,100 |
| 2024/12/26 | 9,810 | 10,190 | 9,650 | 10,180 | +520 | +5.4% | 84,600 |
| 2024/12/25 | 9,750 | 9,790 | 9,470 | 9,660 | -90 | -0.9% | 16,300 |
| 2024/12/24 | 9,810 | 9,810 | 9,610 | 9,750 | -20 | -0.2% | 26,200 |
| 2024/12/23 | 9,900 | 10,500 | 9,630 | 9,770 | +10 | +0.1% | 85,000 |
| 2024/12/20 | 9,260 | 10,080 | 9,090 | 9,760 | +650 | +7.1% | 334,100 |
| 2024/12/19 | 9,000 | 9,240 | 8,920 | 9,110 | +90 | +1% | 24,600 |
| 2024/12/18 | 9,130 | 9,200 | 8,960 | 9,020 | -110 | -1.2% | 24,300 |
51～
100
件表示中 / 3703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 | 622,000円 | - | - | - | - | 2.92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 |
| ダイヘン | 601,000円 | +1.6% | +1.9% | 2.80% | 11.05倍 | 1.04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 |
| 日清紡ＨＤ | 89,500円 | +2.3% | -11.5% | 4.02% | 7.64倍 | 0.52倍 |
|
綿紡績名門。ブレーキ摩擦材や無線通信、半導体など多角化。不動産が安定収益源。Ｍ＆Ａ積極 |
| 三井ハイテ | 71,500円 | +7.0% | -26.2% | 2.52% | 14.52倍 | 1.19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 |
| マイクロニクス | 348,000円 | +27.6% | +33.9% | 2.36% | 12.26倍 | 2.71倍 |
|
半導体検査用器具プローブカード主力で世界３位。メモリー向け同１位。ロジック向け拡大中 |
市場注目の銘柄
チャート関連のコラム
