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 |
|---|---|---|---|---|---|---|---|
| 2015/06/02 | 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 |
| 2015/04/13 | 1,654 | 1,749 | 1,652 | 1,737 | +99 | +6% | 68,800 |
| 2015/04/10 | 1,630 | 1,666 | 1,618 | 1,638 | +7 | +0.4% | 49,500 |
| 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 |
2501～
2550
件表示中 / 3768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 | 663,000円 | - | - | - | - | 3.11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 |
| 古野電 | 519,000円 | +0.4% | -11.7% | 2.12% | 18.23倍 | 2.27倍 |
|
魚群探知機、電子海図など船舶用電子機器の世界大手。無線技術核にＧＰＳや医療機器事業強化 |
| 三井ハイテ | 82,300円 | +7.0% | -26.2% | 2.19% | 16.71倍 | 1.37倍 |
|
超精密金型に強み。モーターコア、リードフレームの２事業とも車載重点。ＤＯＥ３％以上採用 |
| ＭＣＪ | 142,600円 | +0.8% | -13.1% | 3.09% | 11.43倍 | 1.54倍 |
|
パソコン製造・販売が起点。「マウス」ブランドが主力。欧州で液晶販売、インドで修理事業展開 |
| 日東工 | 349,500円 | +4.0% | +0.6% | 3.55% | 14.10倍 | 1.15倍 |
|
電設資材のキャビネットでトップ。配電盤でも大手。製販一貫体制。情報通信関連分野に注力 |
市場注目の銘柄
チャート関連のコラム
