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 |
---|---|---|---|---|---|---|---|
2023/09/22 | 1,922 | 1,922 | 1,886 | 1,902 | -13 | -0.7% | 10,200 |
2023/09/21 | 1,949 | 1,949 | 1,876 | 1,915 | -34 | -1.7% | 13,000 |
2023/09/20 | 1,978 | 1,978 | 1,925 | 1,949 | -19 | -1% | 5,600 |
2023/09/19 | 1,946 | 1,978 | 1,926 | 1,968 | +19 | +1% | 13,500 |
2023/09/15 | 1,958 | 1,962 | 1,939 | 1,949 | -9 | -0.5% | 11,600 |
2023/09/14 | 1,930 | 1,976 | 1,920 | 1,958 | +28 | +1.5% | 10,100 |
2023/09/13 | 1,925 | 1,938 | 1,910 | 1,930 | ±0 | ±0% | 17,800 |
2023/09/12 | 1,923 | 1,950 | 1,906 | 1,930 | -4 | -0.2% | 26,500 |
2023/09/11 | 1,971 | 1,978 | 1,934 | 1,934 | -34 | -1.7% | 4,400 |
2023/09/08 | 1,936 | 1,985 | 1,931 | 1,968 | +12 | +0.6% | 14,500 |
2023/09/07 | 1,909 | 1,972 | 1,909 | 1,956 | +21 | +1.1% | 24,600 |
2023/09/06 | 1,974 | 1,974 | 1,927 | 1,935 | -40 | -2% | 9,000 |
2023/09/05 | 1,951 | 1,979 | 1,951 | 1,975 | +11 | +0.6% | 15,900 |
2023/09/04 | 1,981 | 1,981 | 1,961 | 1,964 | -4 | -0.2% | 2,200 |
2023/09/01 | 1,971 | 1,997 | 1,957 | 1,968 | -17 | -0.9% | 12,500 |
2023/08/31 | 1,981 | 1,997 | 1,978 | 1,985 | +4 | +0.2% | 17,800 |
2023/08/30 | 1,999 | 1,999 | 1,971 | 1,981 | -13 | -0.7% | 13,300 |
2023/08/29 | 1,996 | 2,009 | 1,993 | 1,994 | +13 | +0.7% | 56,900 |
2023/08/28 | 1,987 | 2,018 | 1,981 | 1,981 | -6 | -0.3% | 8,400 |
2023/08/25 | 1,956 | 1,987 | 1,945 | 1,987 | +20 | +1% | 8,800 |
2023/08/24 | 1,967 | 1,993 | 1,925 | 1,967 | ±0 | ±0% | 49,300 |
2023/08/23 | 2,000 | 2,025 | 1,957 | 1,967 | -21 | -1.1% | 27,900 |
2023/08/22 | 1,968 | 2,002 | 1,959 | 1,988 | +40 | +2.1% | 29,300 |
2023/08/21 | 1,927 | 1,961 | 1,913 | 1,948 | +11 | +0.6% | 29,800 |
2023/08/18 | 1,910 | 1,951 | 1,899 | 1,937 | +20 | +1% | 25,100 |
2023/08/17 | 1,859 | 1,947 | 1,859 | 1,917 | +34 | +1.8% | 38,600 |
2023/08/16 | 1,895 | 1,903 | 1,861 | 1,883 | -15 | -0.8% | 34,600 |
2023/08/15 | 1,881 | 1,928 | 1,880 | 1,898 | -17 | -0.9% | 38,700 |
2023/08/14 | 1,931 | 1,979 | 1,896 | 1,915 | -106 | -5.2% | 102,400 |
2023/08/10 | 2,017 | 2,059 | 1,976 | 2,021 | +15 | +0.7% | 67,100 |
2023/08/09 | 1,985 | 2,020 | 1,955 | 2,006 | +58 | +3% | 37,100 |
2023/08/08 | 1,942 | 1,957 | 1,939 | 1,948 | -11 | -0.6% | 12,900 |
2023/08/07 | 1,927 | 1,959 | 1,927 | 1,959 | +24 | +1.2% | 10,600 |
2023/08/04 | 1,925 | 1,952 | 1,922 | 1,935 | +1 | +0.1% | 11,900 |
2023/08/03 | 1,890 | 1,980 | 1,890 | 1,934 | +31 | +1.6% | 35,700 |
2023/08/02 | 1,938 | 1,938 | 1,878 | 1,903 | -24 | -1.2% | 21,100 |
2023/08/01 | 1,930 | 1,959 | 1,921 | 1,927 | -22 | -1.1% | 25,100 |
2023/07/31 | 1,980 | 2,020 | 1,937 | 1,949 | -6 | -0.3% | 21,000 |
2023/07/28 | 2,028 | 2,028 | 1,924 | 1,955 | -73 | -3.6% | 29,000 |
2023/07/27 | 1,999 | 2,033 | 1,964 | 2,028 | +37 | +1.9% | 25,700 |
2023/07/26 | 2,040 | 2,040 | 1,979 | 1,991 | -24 | -1.2% | 27,200 |
2023/07/25 | 2,051 | 2,051 | 1,985 | 2,015 | -25 | -1.2% | 24,800 |
2023/07/24 | 2,027 | 2,052 | 2,026 | 2,040 | +39 | +1.9% | 20,100 |
2023/07/21 | 2,005 | 2,025 | 1,981 | 2,001 | -19 | -0.9% | 31,100 |
2023/07/20 | 2,007 | 2,049 | 2,002 | 2,020 | +13 | +0.6% | 32,100 |
2023/07/19 | 1,960 | 2,034 | 1,960 | 2,007 | +67 | +3.5% | 62,100 |
2023/07/18 | 1,950 | 1,958 | 1,912 | 1,940 | -10 | -0.5% | 43,000 |
2023/07/14 | 1,969 | 1,969 | 1,880 | 1,950 | -1 | -0.1% | 45,100 |
2023/07/13 | 1,933 | 1,964 | 1,920 | 1,951 | +20 | +1% | 37,400 |
2023/07/12 | 1,931 | 1,944 | 1,905 | 1,931 | ±0 | ±0% | 41,200 |
151~
200
件表示中 / 3450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 | 352,500円 | - | - | 1.13% | - | 2.44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 |
IDEC | 281,300円 | -13.3% | -54.2% | 4.62% | 18.39倍 | 1.27倍 |
|
制御機器専業メーカー。操作スイッチ、表示ランプに強み。太陽光発電、自動認識機器など育成 |
OBARA-G | 423,500円 | -1.3% | -0.9% | 3.54% | 11.20倍 | 0.99倍 |
|
自動車向け溶接機器の大手。消耗品販売兼営で強み発揮。各種半導体向け等平面研磨装置も展開 |
芝浦メカ | 586,000円 | +8.2% | -4.9% | 2.90% | 10.34倍 | 2.28倍 |
|
半導体やFPD等の製造装置メーカー。枚葉式半導体ウエハ洗浄装置で世界首位。後工程も |
メガチップス | 369,500円 | -13.8% | -54.9% | 1.35% | 16.47倍 | 0.89倍 |
|
特定用途向け半導体ファブレスメーカー。任天堂向け主体。持分に米MEMS発振器会社 |
市場注目の銘柄
チャート関連のコラム