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 |
|---|---|---|---|---|---|---|---|
| 2021/05/12 | 3,605 | 3,605 | 3,380 | 3,430 | -105 | -3% | 126,900 |
| 2021/05/11 | 3,530 | 3,595 | 3,480 | 3,535 | -115 | -3.2% | 74,300 |
| 2021/05/10 | 3,445 | 3,715 | 3,440 | 3,650 | +380 | +11.6% | 386,800 |
| 2021/05/07 | 3,200 | 3,340 | 3,200 | 3,270 | +65 | +2% | 117,700 |
| 2021/05/06 | 3,155 | 3,235 | 3,055 | 3,205 | -15 | -0.5% | 117,900 |
| 2021/04/30 | 3,200 | 3,275 | 3,145 | 3,220 | +65 | +2.1% | 220,000 |
| 2021/04/28 | 3,070 | 3,165 | 3,005 | 3,155 | +135 | +4.5% | 131,600 |
| 2021/04/27 | 3,035 | 3,035 | 2,948 | 3,020 | +39 | +1.3% | 96,100 |
| 2021/04/26 | 2,909 | 3,010 | 2,882 | 2,981 | +101 | +3.5% | 135,700 |
| 2021/04/23 | 2,900 | 2,900 | 2,812 | 2,880 | -93 | -3.1% | 113,800 |
| 2021/04/22 | 2,870 | 2,977 | 2,843 | 2,973 | +53 | +1.8% | 73,800 |
| 2021/04/21 | 3,000 | 3,000 | 2,875 | 2,920 | -105 | -3.5% | 110,000 |
| 2021/04/20 | 3,015 | 3,080 | 3,000 | 3,025 | -15 | -0.5% | 54,800 |
| 2021/04/19 | 2,974 | 3,055 | 2,895 | 3,040 | +15 | +0.5% | 214,500 |
| 2021/04/16 | 3,060 | 3,120 | 3,000 | 3,025 | -45 | -1.5% | 203,300 |
| 2021/04/15 | 3,305 | 3,340 | 3,040 | 3,070 | -145 | -4.5% | 392,100 |
| 2021/04/14 | 3,090 | 3,290 | 3,090 | 3,215 | +195 | +6.5% | 457,400 |
| 2021/04/13 | 3,270 | 3,295 | 3,005 | 3,020 | -335 | -10% | 717,600 |
| 2021/04/12 | 3,915 | 3,930 | 3,355 | 3,355 | -700 | -17.3% | 607,600 |
| 2021/04/09 | 4,155 | 4,310 | 3,930 | 4,055 | +180 | +4.6% | 924,100 |
| 2021/04/08 | 3,700 | 3,885 | 3,650 | 3,875 | +280 | +7.8% | 66,200 |
| 2021/04/07 | 3,590 | 3,700 | 3,525 | 3,595 | +75 | +2.1% | 54,100 |
| 2021/04/06 | 3,590 | 3,600 | 3,510 | 3,520 | -55 | -1.5% | 16,700 |
| 2021/04/05 | 3,635 | 3,700 | 3,530 | 3,575 | -35 | -1% | 27,400 |
| 2021/04/02 | 3,685 | 3,695 | 3,610 | 3,610 | -110 | -3% | 15,800 |
| 2021/04/01 | 3,675 | 3,765 | 3,650 | 3,720 | +45 | +1.2% | 51,500 |
| 2021/03/31 | 3,655 | 3,720 | 3,600 | 3,675 | +65 | +1.8% | 14,800 |
| 2021/03/30 | 3,600 | 3,660 | 3,600 | 3,610 | +20 | +0.6% | 28,900 |
| 2021/03/29 | 3,460 | 3,590 | 3,460 | 3,590 | +30 | +0.8% | 18,000 |
| 2021/03/26 | 3,425 | 3,585 | 3,385 | 3,560 | +200 | +6% | 66,900 |
| 2021/03/25 | 3,320 | 3,365 | 3,250 | 3,360 | -25 | -0.7% | 32,300 |
| 2021/03/24 | 3,420 | 3,500 | 3,320 | 3,385 | -65 | -1.9% | 51,700 |
| 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 |
1051～
1100
件表示中 / 3768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 | 663,000円 | - | - | - | - | 3.11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 |
| 古野電 | 519,000円 | +0.4% | -11.7% | 2.12% | 18.23倍 | 2.27倍 |
|
魚群探知機、電子海図など船舶用電子機器の世界大手。無線技術核にＧＰＳや医療機器事業強化 |
| 三井ハイテ | 82,300円 | +7.0% | -26.2% | 2.19% | 16.71倍 | 1.37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 |
| ＭＣＪ | 142,600円 | +0.8% | -13.1% | 3.09% | 11.43倍 | 1.54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 |
| 日東工 | 349,500円 | +4.0% | +0.6% | 3.55% | 14.10倍 | 1.15倍 |
|
電設資材のキャビネットでトップ。配電盤でも大手。製販一貫体制。情報通信関連分野に注力 |
市場注目の銘柄
チャート関連のコラム
