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 |
|---|---|---|---|---|---|---|---|
| 2015/04/09 | 1,742 | 1,742 | 1,624 | 1,631 | +9 | +0.6% | 126,200 |
| 2015/04/08 | 1,648 | 1,648 | 1,610 | 1,622 | -12 | -0.7% | 42,000 |
| 2015/04/07 | 1,647 | 1,648 | 1,626 | 1,634 | -13 | -0.8% | 26,600 |
| 2015/04/06 | 1,623 | 1,653 | 1,623 | 1,647 | +22 | +1.4% | 26,400 |
| 2015/04/03 | 1,625 | 1,635 | 1,623 | 1,625 | -2 | -0.1% | 11,400 |
| 2015/04/02 | 1,650 | 1,650 | 1,615 | 1,627 | +2 | +0.1% | 20,700 |
| 2015/04/01 | 1,633 | 1,645 | 1,608 | 1,625 | -20 | -1.2% | 62,600 |
| 2015/03/31 | 1,650 | 1,657 | 1,638 | 1,645 | ±0 | ±0% | 41,700 |
| 2015/03/30 | 1,620 | 1,650 | 1,605 | 1,645 | -7 | -0.4% | 32,000 |
| 2015/03/27 | 1,666 | 1,695 | 1,624 | 1,652 | -24 | -1.4% | 59,700 |
| 2015/03/26 | 1,640 | 1,689 | 1,640 | 1,676 | +41 | +2.5% | 89,100 |
| 2015/03/25 | 1,610 | 1,658 | 1,539 | 1,635 | -95 | -5.5% | 285,500 |
| 2015/03/24 | 1,720 | 1,748 | 1,705 | 1,730 | -4 | -0.2% | 44,400 |
| 2015/03/23 | 1,752 | 1,761 | 1,724 | 1,734 | -17 | -1% | 30,900 |
| 2015/03/20 | 1,764 | 1,764 | 1,743 | 1,751 | -6 | -0.3% | 13,900 |
| 2015/03/19 | 1,736 | 1,762 | 1,722 | 1,757 | +34 | +2% | 35,900 |
| 2015/03/18 | 1,755 | 1,758 | 1,721 | 1,723 | -37 | -2.1% | 41,300 |
| 2015/03/17 | 1,803 | 1,803 | 1,752 | 1,760 | -19 | -1.1% | 18,300 |
| 2015/03/16 | 1,805 | 1,805 | 1,776 | 1,779 | +1 | +0.1% | 37,500 |
| 2015/03/13 | 1,750 | 1,778 | 1,735 | 1,778 | +50 | +2.9% | 41,500 |
| 2015/03/12 | 1,709 | 1,731 | 1,709 | 1,728 | +19 | +1.1% | 18,000 |
| 2015/03/11 | 1,664 | 1,724 | 1,662 | 1,709 | +29 | +1.7% | 46,100 |
| 2015/03/10 | 1,696 | 1,696 | 1,679 | 1,680 | -40 | -2.3% | 86,100 |
| 2015/03/09 | 1,725 | 1,821 | 1,705 | 1,720 | -14 | -0.8% | 68,000 |
| 2015/03/06 | 1,730 | 1,743 | 1,725 | 1,734 | +2 | +0.1% | 49,000 |
| 2015/03/05 | 1,730 | 1,745 | 1,730 | 1,732 | -30 | -1.7% | 80,900 |
| 2015/03/04 | 1,775 | 1,794 | 1,745 | 1,762 | -18 | -1% | 42,700 |
| 2015/03/03 | 1,794 | 1,808 | 1,770 | 1,780 | +11 | +0.6% | 41,300 |
| 2015/03/02 | 1,781 | 1,815 | 1,769 | 1,769 | -40 | -2.2% | 50,500 |
| 2015/02/27 | 1,764 | 1,822 | 1,763 | 1,809 | +30 | +1.7% | 72,300 |
| 2015/02/26 | 1,802 | 1,807 | 1,772 | 1,779 | -41 | -2.3% | 52,200 |
| 2015/02/25 | 1,800 | 1,828 | 1,743 | 1,820 | +1 | +0.1% | 131,800 |
| 2015/02/24 | 1,804 | 1,828 | 1,804 | 1,819 | -8 | -0.4% | 57,600 |
| 2015/02/23 | 1,820 | 1,839 | 1,811 | 1,827 | +13 | +0.7% | 59,600 |
| 2015/02/20 | 1,849 | 1,876 | 1,804 | 1,814 | -39 | -2.1% | 61,300 |
| 2015/02/19 | 1,837 | 1,880 | 1,820 | 1,853 | +4 | +0.2% | 137,200 |
| 2015/02/18 | 1,870 | 1,935 | 1,833 | 1,849 | -11 | -0.6% | 80,300 |
| 2015/02/17 | 1,861 | 1,874 | 1,844 | 1,860 | -12 | -0.6% | 58,200 |
| 2015/02/16 | 1,863 | 1,884 | 1,850 | 1,872 | +35 | +1.9% | 26,800 |
| 2015/02/13 | 1,900 | 1,900 | 1,828 | 1,837 | -34 | -1.8% | 77,700 |
| 2015/02/12 | 1,874 | 1,893 | 1,861 | 1,871 | +12 | +0.6% | 88,800 |
| 2015/02/10 | 1,929 | 1,929 | 1,846 | 1,859 | -64 | -3.3% | 118,100 |
| 2015/02/09 | 1,909 | 1,930 | 1,840 | 1,923 | +134 | +7.5% | 222,100 |
| 2015/02/06 | 1,780 | 1,828 | 1,766 | 1,789 | +49 | +2.8% | 67,100 |
| 2015/02/05 | 1,758 | 1,791 | 1,740 | 1,740 | -17 | -1% | 66,400 |
| 2015/02/04 | 1,722 | 1,779 | 1,721 | 1,757 | +24 | +1.4% | 77,700 |
| 2015/02/03 | 1,785 | 1,825 | 1,719 | 1,733 | -68 | -3.8% | 113,700 |
| 2015/02/02 | 1,773 | 1,814 | 1,771 | 1,801 | -65 | -3.5% | 99,200 |
| 2015/01/30 | 1,865 | 1,911 | 1,863 | 1,866 | +11 | +0.6% | 85,100 |
| 2015/01/29 | 1,881 | 1,895 | 1,815 | 1,855 | -41 | -2.2% | 185,000 |
2451～
2500
件表示中 / 3684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 | 754,000円 | +22.3% | - | 0.86% | 338.42倍 | 5.02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 |
| コニカミノルタ | 39,900円 | -2.2% | - | 0.00% | - | 0.39倍 |
|
複合機中堅。関連サービスも展開。液晶ＴＡＣフィルム世界シェア３割。Ｘ線撮影装置（ＤＲ）も |
| 能美防 | 330,000円 | +9.7% | +16.8% | 1.82% | 19.82倍 | 1.61倍 |
|
火災報知設備、消火設備などの防災機器メーカー最大手。メンテ事業拡大に注力中。セコム系列 |
| シンフォニア | 574,000円 | +13.0% | +37.7% | 1.66% | 16.19倍 | 2.16倍 |
|
半導体搬送や航空、制御機器を展開。太陽パネル等設備工事も。利益期末偏重。神鋼系から独立 |
| アンリツ | 121,300円 | +4.6% | +10.5% | 3.30% | 19.09倍 | 1.26倍 |
|
通信計測器の有力企業。携帯電話や基地局に強い。海外でも高シェア。食品向け産業機械も |
市場注目の銘柄
チャート関連のコラム
