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 |
|---|---|---|---|---|---|---|---|
| 2015/06/26 | 1,723 | 1,743 | 1,721 | 1,735 | +15 | +0.9% | 15,000 |
| 2015/06/25 | 1,745 | 1,746 | 1,720 | 1,720 | -25 | -1.4% | 25,100 |
| 2015/06/24 | 1,752 | 1,764 | 1,745 | 1,745 | ±0 | ±0% | 10,400 |
| 2015/06/23 | 1,739 | 1,758 | 1,730 | 1,745 | +2 | +0.1% | 18,400 |
| 2015/06/22 | 1,755 | 1,757 | 1,733 | 1,743 | -10 | -0.6% | 21,400 |
| 2015/06/19 | 1,747 | 1,755 | 1,742 | 1,753 | +1 | +0.1% | 12,000 |
| 2015/06/18 | 1,740 | 1,765 | 1,740 | 1,752 | +5 | +0.3% | 5,400 |
| 2015/06/17 | 1,755 | 1,767 | 1,736 | 1,747 | +12 | +0.7% | 13,700 |
| 2015/06/16 | 1,750 | 1,778 | 1,731 | 1,735 | -15 | -0.9% | 20,500 |
| 2015/06/15 | 1,796 | 1,796 | 1,750 | 1,750 | -47 | -2.6% | 14,800 |
| 2015/06/12 | 1,765 | 1,804 | 1,765 | 1,797 | +22 | +1.2% | 23,700 |
| 2015/06/11 | 1,771 | 1,778 | 1,745 | 1,775 | +44 | +2.5% | 16,200 |
| 2015/06/10 | 1,742 | 1,758 | 1,730 | 1,731 | -37 | -2.1% | 39,100 |
| 2015/06/09 | 1,770 | 1,783 | 1,745 | 1,768 | -7 | -0.4% | 15,300 |
| 2015/06/08 | 1,755 | 1,810 | 1,755 | 1,775 | +22 | +1.3% | 27,200 |
| 2015/06/05 | 1,754 | 1,769 | 1,745 | 1,753 | -18 | -1% | 29,700 |
| 2015/06/04 | 1,781 | 1,804 | 1,757 | 1,771 | -10 | -0.6% | 27,100 |
| 2015/06/03 | 1,752 | 1,788 | 1,752 | 1,781 | +6 | +0.3% | 26,900 |
| 2015/06/02 | 1,836 | 1,838 | 1,775 | 1,775 | -24 | -1.3% | 50,500 |
| 2015/06/01 | 1,736 | 1,807 | 1,735 | 1,799 | +63 | +3.6% | 46,200 |
| 2015/05/29 | 1,715 | 1,741 | 1,713 | 1,736 | +15 | +0.9% | 17,400 |
| 2015/05/28 | 1,735 | 1,744 | 1,719 | 1,721 | -9 | -0.5% | 19,400 |
| 2015/05/27 | 1,725 | 1,737 | 1,715 | 1,730 | +4 | +0.2% | 41,600 |
| 2015/05/26 | 1,730 | 1,740 | 1,712 | 1,726 | -23 | -1.3% | 119,300 |
| 2015/05/25 | 1,773 | 1,780 | 1,736 | 1,749 | -47 | -2.6% | 58,700 |
| 2015/05/22 | 1,866 | 1,866 | 1,767 | 1,796 | -53 | -2.9% | 63,000 |
| 2015/05/21 | 1,935 | 1,935 | 1,831 | 1,849 | -81 | -4.2% | 55,400 |
| 2015/05/20 | 1,865 | 1,966 | 1,847 | 1,930 | +105 | +5.8% | 151,300 |
| 2015/05/19 | 1,675 | 1,851 | 1,675 | 1,825 | +175 | +10.6% | 154,800 |
| 2015/05/18 | 1,671 | 1,690 | 1,603 | 1,650 | -181 | -9.9% | 259,700 |
| 2015/05/15 | 1,895 | 1,895 | 1,821 | 1,831 | -52 | -2.8% | 43,300 |
| 2015/05/14 | 1,894 | 1,899 | 1,880 | 1,883 | +8 | +0.4% | 56,800 |
| 2015/05/13 | 1,870 | 1,895 | 1,870 | 1,875 | -2 | -0.1% | 11,900 |
| 2015/05/12 | 1,870 | 1,877 | 1,870 | 1,877 | +13 | +0.7% | 21,000 |
| 2015/05/11 | 1,876 | 1,884 | 1,864 | 1,864 | -12 | -0.6% | 18,800 |
| 2015/05/08 | 1,868 | 1,889 | 1,866 | 1,876 | +10 | +0.5% | 36,600 |
| 2015/05/07 | 1,825 | 1,895 | 1,825 | 1,866 | +16 | +0.9% | 41,700 |
| 2015/05/01 | 1,799 | 1,850 | 1,787 | 1,850 | +52 | +2.9% | 82,400 |
| 2015/04/30 | 1,805 | 1,805 | 1,759 | 1,798 | +3 | +0.2% | 32,700 |
| 2015/04/28 | 1,790 | 1,807 | 1,755 | 1,795 | -15 | -0.8% | 42,100 |
| 2015/04/27 | 1,785 | 1,810 | 1,775 | 1,810 | +15 | +0.8% | 24,900 |
| 2015/04/24 | 1,773 | 1,802 | 1,773 | 1,795 | +25 | +1.4% | 17,100 |
| 2015/04/23 | 1,805 | 1,814 | 1,768 | 1,770 | -30 | -1.7% | 24,800 |
| 2015/04/22 | 1,830 | 1,830 | 1,795 | 1,800 | -40 | -2.2% | 37,000 |
| 2015/04/21 | 1,818 | 1,851 | 1,791 | 1,840 | +74 | +4.2% | 48,400 |
| 2015/04/20 | 1,814 | 1,852 | 1,760 | 1,766 | -48 | -2.6% | 40,000 |
| 2015/04/17 | 1,793 | 1,827 | 1,783 | 1,814 | -19 | -1% | 34,800 |
| 2015/04/16 | 1,849 | 1,858 | 1,819 | 1,833 | -45 | -2.4% | 64,600 |
| 2015/04/15 | 1,761 | 1,879 | 1,740 | 1,878 | +118 | +6.7% | 95,300 |
| 2015/04/14 | 1,711 | 1,771 | 1,701 | 1,760 | +23 | +1.3% | 37,900 |
2301～
2350
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
