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 |
|---|---|---|---|---|---|---|---|
| 2015/09/07 | 1,299 | 1,299 | 1,248 | 1,278 | -34 | -2.6% | 43,200 |
| 2015/09/04 | 1,341 | 1,380 | 1,300 | 1,312 | -28 | -2.1% | 57,400 |
| 2015/09/03 | 1,347 | 1,365 | 1,318 | 1,340 | +30 | +2.3% | 70,000 |
| 2015/09/02 | 1,288 | 1,350 | 1,288 | 1,310 | -8 | -0.6% | 91,700 |
| 2015/09/01 | 1,332 | 1,383 | 1,305 | 1,318 | -44 | -3.2% | 116,600 |
| 2015/08/31 | 1,310 | 1,387 | 1,270 | 1,362 | +25 | +1.9% | 80,300 |
| 2015/08/28 | 1,286 | 1,354 | 1,286 | 1,337 | +55 | +4.3% | 98,800 |
| 2015/08/27 | 1,322 | 1,334 | 1,263 | 1,282 | +20 | +1.6% | 49,600 |
| 2015/08/26 | 1,212 | 1,285 | 1,200 | 1,262 | +74 | +6.2% | 62,700 |
| 2015/08/25 | 1,030 | 1,348 | 1,010 | 1,188 | +8 | +0.7% | 161,400 |
| 2015/08/24 | 1,276 | 1,295 | 1,101 | 1,180 | -149 | -11.2% | 132,500 |
| 2015/08/21 | 1,278 | 1,370 | 1,278 | 1,329 | +21 | +1.6% | 77,400 |
| 2015/08/20 | 1,350 | 1,350 | 1,279 | 1,308 | -36 | -2.7% | 76,900 |
| 2015/08/19 | 1,361 | 1,384 | 1,344 | 1,344 | -23 | -1.7% | 59,400 |
| 2015/08/18 | 1,390 | 1,404 | 1,360 | 1,367 | -8 | -0.6% | 48,300 |
| 2015/08/17 | 1,406 | 1,416 | 1,375 | 1,375 | -31 | -2.2% | 36,900 |
| 2015/08/14 | 1,420 | 1,424 | 1,396 | 1,406 | -1 | -0.1% | 41,600 |
| 2015/08/13 | 1,410 | 1,420 | 1,401 | 1,407 | -36 | -2.5% | 86,800 |
| 2015/08/12 | 1,462 | 1,464 | 1,442 | 1,443 | -28 | -1.9% | 62,600 |
| 2015/08/11 | 1,480 | 1,513 | 1,470 | 1,471 | -44 | -2.9% | 111,100 |
| 2015/08/10 | 1,460 | 1,530 | 1,431 | 1,515 | -15 | -1% | 104,900 |
| 2015/08/07 | 1,506 | 1,531 | 1,506 | 1,530 | +24 | +1.6% | 52,000 |
| 2015/08/06 | 1,543 | 1,543 | 1,506 | 1,506 | -7 | -0.5% | 34,200 |
| 2015/08/05 | 1,538 | 1,549 | 1,506 | 1,513 | -28 | -1.8% | 53,200 |
| 2015/08/04 | 1,580 | 1,589 | 1,540 | 1,541 | -16 | -1% | 29,200 |
| 2015/08/03 | 1,616 | 1,644 | 1,550 | 1,557 | -58 | -3.6% | 29,500 |
| 2015/07/31 | 1,625 | 1,643 | 1,615 | 1,615 | +5 | +0.3% | 14,700 |
| 2015/07/30 | 1,628 | 1,666 | 1,606 | 1,610 | +5 | +0.3% | 17,300 |
| 2015/07/29 | 1,631 | 1,631 | 1,601 | 1,605 | -29 | -1.8% | 39,100 |
| 2015/07/28 | 1,635 | 1,635 | 1,617 | 1,634 | -13 | -0.8% | 20,000 |
| 2015/07/27 | 1,665 | 1,665 | 1,645 | 1,647 | -34 | -2% | 26,300 |
| 2015/07/24 | 1,693 | 1,703 | 1,664 | 1,681 | -12 | -0.7% | 16,600 |
| 2015/07/23 | 1,713 | 1,727 | 1,685 | 1,693 | -17 | -1% | 44,100 |
| 2015/07/22 | 1,740 | 1,758 | 1,710 | 1,710 | -43 | -2.5% | 20,200 |
| 2015/07/21 | 1,770 | 1,779 | 1,737 | 1,753 | -24 | -1.4% | 14,400 |
| 2015/07/17 | 1,784 | 1,784 | 1,760 | 1,777 | +3 | +0.2% | 7,100 |
| 2015/07/16 | 1,793 | 1,793 | 1,753 | 1,774 | -21 | -1.2% | 19,800 |
| 2015/07/15 | 1,795 | 1,795 | 1,764 | 1,795 | +15 | +0.8% | 21,800 |
| 2015/07/14 | 1,799 | 1,799 | 1,751 | 1,780 | +19 | +1.1% | 25,000 |
| 2015/07/13 | 1,753 | 1,778 | 1,741 | 1,761 | +32 | +1.9% | 23,100 |
| 2015/07/10 | 1,716 | 1,738 | 1,688 | 1,729 | +11 | +0.6% | 32,700 |
| 2015/07/09 | 1,686 | 1,718 | 1,619 | 1,718 | -25 | -1.4% | 51,500 |
| 2015/07/08 | 1,794 | 1,797 | 1,705 | 1,743 | -52 | -2.9% | 27,300 |
| 2015/07/07 | 1,795 | 1,798 | 1,791 | 1,795 | ±0 | ±0% | 15,600 |
| 2015/07/06 | 1,790 | 1,798 | 1,766 | 1,795 | +9 | +0.5% | 30,900 |
| 2015/07/03 | 1,765 | 1,786 | 1,754 | 1,786 | +1 | +0.1% | 19,900 |
| 2015/07/02 | 1,760 | 1,785 | 1,754 | 1,785 | +30 | +1.7% | 31,000 |
| 2015/07/01 | 1,726 | 1,760 | 1,723 | 1,755 | +10 | +0.6% | 16,100 |
| 2015/06/30 | 1,735 | 1,753 | 1,702 | 1,745 | +28 | +1.6% | 42,600 |
| 2015/06/29 | 1,708 | 1,729 | 1,676 | 1,717 | -18 | -1% | 15,000 |
2251～
2300
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
