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 |
|---|---|---|---|---|---|---|---|
| 2025/02/06 | 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 |
| 2024/12/17 | 9,250 | 9,400 | 9,080 | 9,130 | +130 | +1.4% | 32,900 |
| 2024/12/16 | 9,470 | 9,580 | 8,980 | 9,000 | -180 | -2% | 33,700 |
| 2024/12/13 | 8,970 | 9,290 | 8,890 | 9,180 | +210 | +2.3% | 81,500 |
| 2024/12/12 | 8,870 | 9,180 | 8,860 | 8,970 | +200 | +2.3% | 29,700 |
| 2024/12/11 | 8,640 | 8,780 | 8,600 | 8,770 | +80 | +0.9% | 18,500 |
| 2024/12/10 | 9,010 | 9,010 | 8,620 | 8,690 | -370 | -4.1% | 20,900 |
| 2024/12/09 | 9,450 | 9,600 | 9,020 | 9,060 | -240 | -2.6% | 30,900 |
| 2024/12/06 | 9,310 | 9,310 | 9,200 | 9,300 | -10 | -0.1% | 18,200 |
| 2024/12/05 | 9,210 | 9,370 | 9,100 | 9,310 | +100 | +1.1% | 41,100 |
| 2024/12/04 | 9,070 | 9,210 | 9,030 | 9,210 | +290 | +3.3% | 39,500 |
| 2024/12/03 | 8,670 | 9,090 | 8,670 | 8,920 | +110 | +1.2% | 33,100 |
| 2024/12/02 | 8,840 | 8,860 | 8,510 | 8,810 | +270 | +3.2% | 42,200 |
| 2024/11/29 | 8,500 | 8,720 | 8,400 | 8,540 | +40 | +0.5% | 31,000 |
| 2024/11/28 | 8,490 | 8,550 | 8,410 | 8,500 | +100 | +1.2% | 12,500 |
| 2024/11/27 | 8,500 | 8,670 | 8,340 | 8,400 | -250 | -2.9% | 47,800 |
| 2024/11/26 | 8,090 | 8,710 | 8,090 | 8,650 | +370 | +4.5% | 49,000 |
| 2024/11/25 | 8,270 | 8,360 | 8,060 | 8,280 | -440 | -5% | 52,900 |
| 2024/11/22 | 8,100 | 8,720 | 8,100 | 8,720 | +810 | +10.2% | 83,100 |
101～
150
件表示中 / 3735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 | 532,000円 | - | - | - | - | 2.49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 |
| 日東工 | 317,500円 | +4.0% | +0.6% | 3.91% | 12.81倍 | 1.05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 |
| ＭＣＪ | 125,700円 | +0.8% | -13.1% | 3.50% | 10.14倍 | 1.36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 |
| 象 印 | 172,300円 | +3.2% | +1.3% | 3.71% | 23.17倍 | 1.25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 |
| 山洋電 | 936,000円 | +9.5% | +49.3% | 2.24% | 13.03倍 | 0.98倍 |
|
ＮＴＴ向け電源が発祥。工作機械など設備向けサーボモーターや、通信機器用冷却ファンが柱 |
市場注目の銘柄
チャート関連のコラム
