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 |
|---|---|---|---|---|---|---|---|
| 2024/12/17 | 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 |
| 2024/11/21 | 7,980 | 8,040 | 7,740 | 7,910 | -50 | -0.6% | 34,400 |
| 2024/11/20 | 7,760 | 8,000 | 7,760 | 7,960 | +440 | +5.9% | 45,200 |
| 2024/11/19 | 7,180 | 7,670 | 7,180 | 7,520 | +350 | +4.9% | 62,000 |
| 2024/11/18 | 7,390 | 7,760 | 7,170 | 7,170 | -370 | -4.9% | 59,200 |
| 2024/11/15 | 7,770 | 8,000 | 7,410 | 7,540 | -440 | -5.5% | 118,500 |
| 2024/11/14 | 8,280 | 8,340 | 7,890 | 7,980 | -370 | -4.4% | 53,400 |
| 2024/11/13 | 8,290 | 8,390 | 8,070 | 8,350 | +150 | +1.8% | 119,200 |
| 2024/11/12 | 8,070 | 8,300 | 8,070 | 8,200 | +160 | +2% | 39,100 |
| 2024/11/11 | 8,000 | 8,140 | 7,950 | 8,040 | -30 | -0.4% | 14,200 |
| 2024/11/08 | 8,100 | 8,140 | 7,940 | 8,070 | +30 | +0.4% | 23,300 |
| 2024/11/07 | 8,000 | 8,150 | 7,990 | 8,040 | +150 | +1.9% | 33,900 |
| 2024/11/06 | 7,900 | 7,990 | 7,800 | 7,890 | +110 | +1.4% | 26,200 |
| 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 |
101～
150
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 | 619,000円 | - | - | - | - | 2.90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 | 602,000円 | +1.6% | +1.9% | 2.79% | 11.07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 | 89,600円 | +2.3% | -11.5% | 4.02% | 7.65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 | 71,700円 | +7.0% | -26.2% | 2.51% | 14.56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 | 351,000円 | +27.6% | +33.9% | 2.34% | 12.37倍 | 2.74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
