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 |
|---|---|---|---|---|---|---|---|
| 2021/08/19 | 2,990 | 2,990 | 2,917 | 2,975 | -30 | -1% | 53,500 |
| 2021/08/18 | 2,952 | 3,040 | 2,929 | 3,005 | +42 | +1.4% | 42,800 |
| 2021/08/17 | 2,990 | 3,015 | 2,940 | 2,963 | -22 | -0.7% | 37,000 |
| 2021/08/16 | 3,025 | 3,055 | 2,970 | 2,985 | -55 | -1.8% | 23,600 |
| 2021/08/13 | 3,030 | 3,050 | 3,000 | 3,040 | -10 | -0.3% | 20,700 |
| 2021/08/12 | 3,155 | 3,155 | 3,045 | 3,050 | -125 | -3.9% | 53,300 |
| 2021/08/11 | 3,250 | 3,295 | 3,100 | 3,175 | -95 | -2.9% | 54,200 |
| 2021/08/10 | 3,195 | 3,335 | 3,120 | 3,270 | +430 | +15.1% | 178,900 |
| 2021/08/06 | 2,968 | 2,968 | 2,825 | 2,840 | -96 | -3.3% | 175,400 |
| 2021/08/05 | 2,880 | 2,960 | 2,880 | 2,936 | +56 | +1.9% | 61,900 |
| 2021/08/04 | 2,914 | 2,949 | 2,867 | 2,880 | -39 | -1.3% | 79,100 |
| 2021/08/03 | 2,987 | 3,060 | 2,894 | 2,919 | -91 | -3% | 87,300 |
| 2021/08/02 | 3,065 | 3,065 | 2,985 | 3,010 | -75 | -2.4% | 28,700 |
| 2021/07/30 | 3,030 | 3,095 | 2,982 | 3,085 | +50 | +1.6% | 51,200 |
| 2021/07/29 | 3,120 | 3,125 | 2,968 | 3,035 | +10 | +0.3% | 72,400 |
| 2021/07/28 | 3,085 | 3,115 | 3,000 | 3,025 | -95 | -3% | 107,600 |
| 2021/07/27 | 3,055 | 3,250 | 3,045 | 3,120 | +65 | +2.1% | 98,600 |
| 2021/07/26 | 3,040 | 3,150 | 3,020 | 3,055 | +40 | +1.3% | 76,600 |
| 2021/07/21 | 3,180 | 3,180 | 2,980 | 3,015 | -170 | -5.3% | 187,000 |
| 2021/07/20 | 3,420 | 3,465 | 3,185 | 3,185 | -350 | -9.9% | 127,400 |
| 2021/07/19 | 3,520 | 3,595 | 3,505 | 3,535 | -125 | -3.4% | 48,800 |
| 2021/07/16 | 3,570 | 3,680 | 3,530 | 3,660 | +50 | +1.4% | 24,000 |
| 2021/07/15 | 3,645 | 3,690 | 3,565 | 3,610 | -105 | -2.8% | 45,700 |
| 2021/07/14 | 3,700 | 3,725 | 3,630 | 3,715 | -5 | -0.1% | 76,300 |
| 2021/07/13 | 3,720 | 3,750 | 3,670 | 3,720 | +5 | +0.1% | 54,300 |
| 2021/07/12 | 3,670 | 3,735 | 3,625 | 3,715 | +20 | +0.5% | 59,100 |
| 2021/07/09 | 3,550 | 3,695 | 3,525 | 3,695 | +105 | +2.9% | 56,900 |
| 2021/07/08 | 3,575 | 3,625 | 3,555 | 3,590 | -90 | -2.4% | 33,600 |
| 2021/07/07 | 3,675 | 3,715 | 3,655 | 3,680 | -65 | -1.7% | 51,500 |
| 2021/07/06 | 3,700 | 3,800 | 3,690 | 3,745 | +45 | +1.2% | 89,700 |
| 2021/07/05 | 3,700 | 3,755 | 3,675 | 3,700 | -45 | -1.2% | 77,100 |
| 2021/07/02 | 3,745 | 3,775 | 3,685 | 3,745 | +15 | +0.4% | 44,000 |
| 2021/07/01 | 3,720 | 3,780 | 3,675 | 3,730 | +5 | +0.1% | 35,900 |
| 2021/06/30 | 3,640 | 3,750 | 3,590 | 3,725 | +140 | +3.9% | 72,800 |
| 2021/06/29 | 3,545 | 3,655 | 3,545 | 3,585 | +35 | +1% | 58,200 |
| 2021/06/28 | 3,550 | 3,560 | 3,500 | 3,550 | +75 | +2.2% | 35,800 |
| 2021/06/25 | 3,470 | 3,510 | 3,405 | 3,475 | +75 | +2.2% | 33,300 |
| 2021/06/24 | 3,415 | 3,460 | 3,370 | 3,400 | -5 | -0.1% | 25,300 |
| 2021/06/23 | 3,375 | 3,445 | 3,375 | 3,405 | +30 | +0.9% | 21,000 |
| 2021/06/22 | 3,195 | 3,420 | 3,130 | 3,375 | +185 | +5.8% | 96,700 |
| 2021/06/21 | 3,200 | 3,225 | 3,120 | 3,190 | -55 | -1.7% | 26,900 |
| 2021/06/18 | 3,315 | 3,320 | 3,225 | 3,245 | -70 | -2.1% | 34,700 |
| 2021/06/17 | 3,245 | 3,325 | 3,240 | 3,315 | ±0 | ±0% | 23,600 |
| 2021/06/16 | 3,255 | 3,335 | 3,205 | 3,315 | +85 | +2.6% | 30,000 |
| 2021/06/15 | 3,265 | 3,275 | 3,230 | 3,230 | -35 | -1.1% | 25,200 |
| 2021/06/14 | 3,250 | 3,285 | 3,250 | 3,265 | ±0 | ±0% | 9,500 |
| 2021/06/11 | 3,230 | 3,295 | 3,230 | 3,265 | +20 | +0.6% | 12,900 |
| 2021/06/10 | 3,290 | 3,325 | 3,215 | 3,245 | -45 | -1.4% | 38,800 |
| 2021/06/09 | 3,315 | 3,380 | 3,255 | 3,290 | -25 | -0.8% | 29,100 |
| 2021/06/08 | 3,315 | 3,415 | 3,305 | 3,315 | ±0 | ±0% | 38,900 |
951～
1000
件表示中 / 3736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 | 543,000円 | - | - | - | - | 2.54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 |
| ＯＫＩ | 153,000円 | -0.5% | +1.1% | 3.27% | 9.48倍 | 0.91倍 |
|
祖業の情報通信システムのほかプリンタ、ＡＴＭ、ＥＭＳの４本柱。社会インフラシステム育成 |
| ホシデン | 218,200円 | +64.0% | -18.8% | 2.29% | 13.22倍 | 0.79倍 |
|
コネクター、スイッチ、マイク部品等情報通信部品大手。ゲーム機関連は任天堂向けの比率高い |
| 象 印 | 177,700円 | +3.2% | +1.3% | 3.60% | 23.89倍 | 1.29倍 |
|
調理用家電・リビング用品の専業大手。海外生産比率が５割超。台湾などアジアと北米に強い |
| ＭＣＪ | 126,100円 | +0.8% | -13.1% | 3.49% | 10.17倍 | 1.37倍 |
|
パソコン製造・販売が起点。「マウス」ブランドが主力。欧州で液晶販売、インドで修理事業展開 |
市場注目の銘柄
チャート関連のコラム
