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 |
|---|---|---|---|---|---|---|---|
| 2024/11/05 | 7,990 | 7,990 | 7,710 | 7,780 | -70 | -0.9% | 20,600 |
| 2024/11/01 | 8,000 | 8,000 | 7,780 | 7,850 | -160 | -2% | 35,400 |
| 2024/10/31 | 7,870 | 8,080 | 7,850 | 8,010 | +60 | +0.8% | 27,800 |
| 2024/10/30 | 7,850 | 8,160 | 7,840 | 7,950 | +100 | +1.3% | 58,500 |
| 2024/10/29 | 7,940 | 7,940 | 7,710 | 7,850 | -80 | -1% | 30,300 |
| 2024/10/28 | 7,720 | 7,970 | 7,700 | 7,930 | +200 | +2.6% | 23,400 |
| 2024/10/25 | 7,800 | 7,800 | 7,650 | 7,730 | -10 | -0.1% | 12,800 |
| 2024/10/24 | 7,490 | 7,740 | 7,470 | 7,740 | +250 | +3.3% | 43,500 |
| 2024/10/23 | 7,540 | 7,690 | 7,330 | 7,490 | +10 | +0.1% | 18,100 |
| 2024/10/22 | 7,440 | 7,500 | 7,360 | 7,480 | -110 | -1.4% | 28,000 |
| 2024/10/21 | 7,630 | 7,700 | 7,540 | 7,590 | -20 | -0.3% | 14,800 |
| 2024/10/18 | 7,810 | 7,880 | 7,610 | 7,610 | -50 | -0.7% | 24,200 |
| 2024/10/17 | 7,470 | 7,800 | 7,440 | 7,660 | +190 | +2.5% | 44,300 |
| 2024/10/16 | 7,350 | 7,580 | 7,250 | 7,470 | +60 | +0.8% | 53,600 |
| 2024/10/15 | 7,450 | 7,540 | 7,340 | 7,410 | +40 | +0.5% | 27,700 |
| 2024/10/11 | 7,540 | 7,570 | 7,370 | 7,370 | -160 | -2.1% | 23,800 |
| 2024/10/10 | 7,870 | 7,900 | 7,290 | 7,530 | -360 | -4.6% | 126,800 |
| 2024/10/09 | 7,980 | 8,300 | 7,860 | 7,890 | -10 | -0.1% | 136,200 |
| 2024/10/08 | 7,800 | 7,940 | 7,690 | 7,900 | +160 | +2.1% | 32,100 |
| 2024/10/07 | 7,520 | 7,750 | 7,520 | 7,740 | +200 | +2.7% | 40,500 |
| 2024/10/04 | 7,420 | 7,610 | 7,410 | 7,540 | +120 | +1.6% | 49,300 |
| 2024/10/03 | 7,570 | 7,730 | 7,400 | 7,420 | +60 | +0.8% | 61,200 |
| 2024/10/02 | 7,410 | 7,610 | 7,290 | 7,360 | -90 | -1.2% | 100,400 |
| 2024/10/01 | 7,390 | 7,560 | 7,240 | 7,450 | +150 | +2.1% | 135,900 |
| 2024/09/30 | 6,900 | 7,330 | 6,890 | 7,300 | +260 | +3.7% | 78,000 |
| 2024/09/27 | 7,110 | 7,260 | 6,940 | 7,040 | +10 | +0.1% | 61,600 |
| 2024/09/26 | 6,920 | 7,180 | 6,820 | 7,030 | +210 | +3.1% | 56,700 |
| 2024/09/25 | 6,990 | 7,020 | 6,800 | 6,820 | -220 | -3.1% | 43,500 |
| 2024/09/24 | 7,100 | 7,150 | 6,980 | 7,040 | -60 | -0.8% | 41,300 |
| 2024/09/20 | 6,810 | 7,160 | 6,790 | 7,100 | +430 | +6.4% | 104,500 |
| 2024/09/19 | 6,740 | 6,780 | 6,620 | 6,670 | -70 | -1% | 39,300 |
| 2024/09/18 | 6,800 | 6,860 | 6,710 | 6,740 | -60 | -0.9% | 28,100 |
| 2024/09/17 | 6,710 | 7,000 | 6,710 | 6,800 | ±0 | ±0% | 62,800 |
| 2024/09/13 | 6,930 | 7,050 | 6,800 | 6,800 | -220 | -3.1% | 101,200 |
| 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 |
101～
150
件表示中 / 3673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 | 675,000円 | +22.3% | - | 0.96% | 302.96倍 | 4.50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 |
| 航空電 | 234,800円 | +1.9% | +8.4% | 2.56% | 12.66倍 | 1.24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 |
| 明電舎 | 358,000円 | +6.0% | +38.2% | 2.60% | 11.60倍 | 1.32倍 |
|
１８９７年発祥、重電５位。発電・変電・制御装置。水処理関連設備に強み。ＥＶ向けモーターも |
| ウシオ電 | 174,600円 | -2.5% | -40.9% | 4.01% | 26.21倍 | 0.71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 |
| シンフォニア | 519,000円 | +13.0% | +37.7% | 1.83% | 14.64倍 | 1.95倍 |
|
半導体搬送や航空、制御機器を展開。太陽パネル等設備工事も。利益期末偏重。神鋼系から独立 |
市場注目の銘柄
チャート関連のコラム
