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 |
|---|---|---|---|---|---|---|---|
| 2024/04/15 | 2,959 | 3,005 | 2,930 | 2,983 | +23 | +0.8% | 33,500 |
| 2024/04/12 | 3,105 | 3,130 | 2,938 | 2,960 | -190 | -6% | 94,700 |
| 2024/04/11 | 3,160 | 3,195 | 3,110 | 3,150 | -45 | -1.4% | 27,300 |
| 2024/04/10 | 3,295 | 3,350 | 3,165 | 3,195 | -80 | -2.4% | 48,800 |
| 2024/04/09 | 3,335 | 3,435 | 3,275 | 3,275 | -130 | -3.8% | 18,200 |
| 2024/04/08 | 3,350 | 3,435 | 3,320 | 3,405 | +110 | +3.3% | 50,600 |
| 2024/04/05 | 3,230 | 3,325 | 3,185 | 3,295 | -5 | -0.2% | 79,900 |
| 2024/04/04 | 3,300 | 3,345 | 3,265 | 3,300 | +10 | +0.3% | 26,600 |
| 2024/04/03 | 3,325 | 3,350 | 3,290 | 3,290 | -105 | -3.1% | 53,600 |
| 2024/04/02 | 3,385 | 3,500 | 3,365 | 3,395 | +75 | +2.3% | 85,700 |
| 2024/04/01 | 3,400 | 3,400 | 3,285 | 3,320 | -80 | -2.4% | 47,300 |
| 2024/03/29 | 3,405 | 3,475 | 3,355 | 3,400 | -25 | -0.7% | 32,400 |
| 2024/03/28 | 3,600 | 3,650 | 3,425 | 3,425 | +30 | +0.9% | 146,900 |
| 2024/03/27 | 3,450 | 3,600 | 3,340 | 3,395 | +85 | +2.6% | 209,800 |
| 2024/03/26 | 3,320 | 3,395 | 3,290 | 3,310 | -10 | -0.3% | 73,200 |
| 2024/03/25 | 3,395 | 3,415 | 3,315 | 3,320 | -40 | -1.2% | 56,100 |
| 2024/03/22 | 3,335 | 3,385 | 3,310 | 3,360 | +40 | +1.2% | 26,600 |
| 2024/03/21 | 3,340 | 3,365 | 3,305 | 3,320 | +5 | +0.2% | 49,800 |
| 2024/03/19 | 3,175 | 3,320 | 3,175 | 3,315 | +110 | +3.4% | 92,300 |
| 2024/03/18 | 3,085 | 3,225 | 3,085 | 3,205 | -20 | -0.6% | 57,100 |
| 2024/03/15 | 3,155 | 3,285 | 3,150 | 3,225 | ±0 | ±0% | 45,200 |
| 2024/03/14 | 3,110 | 3,225 | 3,075 | 3,225 | +115 | +3.7% | 23,600 |
| 2024/03/13 | 3,100 | 3,120 | 2,985 | 3,110 | +10 | +0.3% | 43,400 |
| 2024/03/12 | 3,200 | 3,255 | 3,065 | 3,100 | -145 | -4.5% | 46,500 |
| 2024/03/11 | 3,250 | 3,280 | 3,210 | 3,245 | +15 | +0.5% | 35,100 |
| 2024/03/08 | 3,170 | 3,285 | 3,170 | 3,230 | +50 | +1.6% | 16,200 |
| 2024/03/07 | 3,210 | 3,265 | 3,150 | 3,180 | -30 | -0.9% | 22,400 |
| 2024/03/06 | 3,265 | 3,285 | 3,185 | 3,210 | -80 | -2.4% | 20,800 |
| 2024/03/05 | 3,340 | 3,395 | 3,200 | 3,290 | -115 | -3.4% | 87,600 |
| 2024/03/04 | 3,220 | 3,440 | 3,175 | 3,405 | +205 | +6.4% | 69,800 |
| 2024/03/01 | 3,180 | 3,250 | 3,110 | 3,200 | ±0 | ±0% | 43,000 |
| 2024/02/29 | 3,155 | 3,225 | 3,090 | 3,200 | +45 | +1.4% | 20,600 |
| 2024/02/28 | 3,140 | 3,185 | 3,070 | 3,155 | +15 | +0.5% | 25,600 |
| 2024/02/27 | 3,220 | 3,250 | 3,100 | 3,140 | -80 | -2.5% | 48,000 |
| 2024/02/26 | 3,100 | 3,260 | 2,980 | 3,220 | +229 | +7.7% | 81,400 |
| 2024/02/22 | 2,950 | 3,010 | 2,890 | 2,991 | +55 | +1.9% | 35,200 |
| 2024/02/21 | 2,827 | 2,936 | 2,781 | 2,936 | +80 | +2.8% | 29,300 |
| 2024/02/20 | 2,833 | 2,874 | 2,777 | 2,856 | +21 | +0.7% | 17,800 |
| 2024/02/19 | 2,833 | 2,835 | 2,740 | 2,835 | +2 | +0.1% | 21,900 |
| 2024/02/16 | 2,624 | 2,850 | 2,600 | 2,833 | +185 | +7% | 50,700 |
| 2024/02/15 | 2,461 | 2,688 | 2,461 | 2,648 | +237 | +9.8% | 66,100 |
| 2024/02/14 | 2,350 | 2,520 | 2,350 | 2,411 | -17 | -0.7% | 56,000 |
| 2024/02/13 | 2,487 | 2,536 | 2,410 | 2,428 | -62 | -2.5% | 23,100 |
| 2024/02/09 | 2,485 | 2,537 | 2,467 | 2,490 | -16 | -0.6% | 11,900 |
| 2024/02/08 | 2,466 | 2,509 | 2,453 | 2,506 | +5 | +0.2% | 5,800 |
| 2024/02/07 | 2,488 | 2,509 | 2,464 | 2,501 | +11 | +0.4% | 6,000 |
| 2024/02/06 | 2,460 | 2,492 | 2,410 | 2,490 | +20 | +0.8% | 8,300 |
| 2024/02/05 | 2,443 | 2,480 | 2,431 | 2,470 | +27 | +1.1% | 25,100 |
| 2024/02/02 | 2,403 | 2,515 | 2,402 | 2,443 | +34 | +1.4% | 26,900 |
| 2024/02/01 | 2,400 | 2,491 | 2,390 | 2,409 | -11 | -0.5% | 33,300 |
151～
200
件表示中 / 3586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 | 872,000円 | +22.3% | - | 0.75% | 391.38倍 | 5.81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 |
| 富通ゼネ | 208,300円 | +13.8% | -44.3% | 1.82% | - | 1.72倍 |
|
富士通系。エアコン主力。欧州、豪州、中東に強み。生産拠点は中国とタイ、海外は代理店販売 |
| ウシオ電 | 207,300円 | -2.5% | -40.9% | 3.38% | 33.31倍 | 0.92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 |
| 東芝テック | 361,500円 | +3.1% | +36.3% | 1.24% | 7.98倍 | 1.82倍 |
|
ＰＯＳなど流通システムで国内シェア５割。海外主体の複合機は２４年にリコーと生産・開発統合 |
| 航空電 | 269,500円 | +1.9% | +8.4% | 2.23% | 14.53倍 | 1.42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 |
市場注目の銘柄
チャート関連のコラム
