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 |
|---|---|---|---|---|---|---|---|
| 2014/08/05 | 1,132 | 1,132 | 1,080 | 1,081 | -49 | -4.3% | 194,500 |
| 2014/08/04 | 1,150 | 1,163 | 1,090 | 1,130 | -97 | -7.9% | 515,400 |
| 2014/08/01 | 1,230 | 1,265 | 1,218 | 1,227 | -22 | -1.8% | 104,900 |
| 2014/07/31 | 1,259 | 1,280 | 1,249 | 1,249 | -5 | -0.4% | 50,100 |
| 2014/07/30 | 1,280 | 1,280 | 1,250 | 1,254 | -5 | -0.4% | 38,500 |
| 2014/07/29 | 1,283 | 1,283 | 1,255 | 1,259 | -9 | -0.7% | 19,500 |
| 2014/07/28 | 1,290 | 1,293 | 1,261 | 1,268 | +18 | +1.4% | 68,900 |
| 2014/07/25 | 1,255 | 1,259 | 1,248 | 1,250 | -3 | -0.2% | 35,100 |
| 2014/07/24 | 1,260 | 1,267 | 1,252 | 1,253 | -2 | -0.2% | 44,400 |
| 2014/07/23 | 1,255 | 1,295 | 1,246 | 1,255 | +5 | +0.4% | 79,400 |
| 2014/07/22 | 1,232 | 1,266 | 1,232 | 1,250 | -9 | -0.7% | 24,700 |
| 2014/07/18 | 1,231 | 1,266 | 1,212 | 1,259 | -2 | -0.2% | 42,200 |
| 2014/07/17 | 1,299 | 1,299 | 1,247 | 1,261 | -37 | -2.9% | 96,700 |
| 2014/07/16 | 1,339 | 1,339 | 1,286 | 1,298 | -35 | -2.6% | 84,000 |
| 2014/07/15 | 1,349 | 1,349 | 1,320 | 1,333 | ±0 | ±0% | 114,000 |
| 2014/07/14 | 1,300 | 1,338 | 1,294 | 1,333 | +57 | +4.5% | 143,300 |
| 2014/07/11 | 1,265 | 1,299 | 1,265 | 1,276 | -16 | -1.2% | 67,100 |
| 2014/07/10 | 1,265 | 1,300 | 1,256 | 1,292 | +20 | +1.6% | 87,000 |
| 2014/07/09 | 1,280 | 1,290 | 1,260 | 1,272 | -27 | -2.1% | 239,100 |
| 2014/07/08 | 1,303 | 1,313 | 1,290 | 1,299 | -14 | -1.1% | 43,500 |
| 2014/07/07 | 1,320 | 1,329 | 1,312 | 1,313 | -20 | -1.5% | 104,600 |
| 2014/07/04 | 1,300 | 1,345 | 1,283 | 1,333 | +55 | +4.3% | 265,100 |
| 2014/07/03 | 1,285 | 1,291 | 1,270 | 1,278 | -29 | -2.2% | 77,800 |
| 2014/07/02 | 1,300 | 1,312 | 1,276 | 1,307 | -8 | -0.6% | 96,400 |
| 2014/07/01 | 1,286 | 1,327 | 1,267 | 1,315 | +59 | +4.7% | 161,300 |
| 2014/06/30 | 1,211 | 1,256 | 1,202 | 1,256 | +30 | +2.4% | 58,200 |
| 2014/06/27 | 1,251 | 1,251 | 1,207 | 1,226 | -31 | -2.5% | 54,700 |
| 2014/06/26 | 1,238 | 1,264 | 1,218 | 1,257 | +7 | +0.6% | 89,600 |
| 2014/06/25 | 1,260 | 1,267 | 1,224 | 1,250 | -25 | -2% | 78,300 |
| 2014/06/24 | 1,290 | 1,295 | 1,269 | 1,275 | -2 | -0.2% | 96,100 |
| 2014/06/23 | 1,271 | 1,299 | 1,265 | 1,277 | -13 | -1% | 81,200 |
| 2014/06/20 | 1,300 | 1,312 | 1,272 | 1,290 | -27 | -2.1% | 73,300 |
| 2014/06/19 | 1,333 | 1,369 | 1,311 | 1,317 | -8 | -0.6% | 198,000 |
| 2014/06/18 | 1,277 | 1,384 | 1,256 | 1,325 | +62 | +4.9% | 266,200 |
| 2014/06/17 | 1,266 | 1,277 | 1,250 | 1,263 | -9 | -0.7% | 90,900 |
| 2014/06/16 | 1,294 | 1,315 | 1,255 | 1,272 | -13 | -1% | 133,000 |
| 2014/06/13 | 1,240 | 1,286 | 1,240 | 1,285 | +39 | +3.1% | 168,800 |
| 2014/06/12 | 1,195 | 1,259 | 1,195 | 1,246 | +35 | +2.9% | 218,500 |
| 2014/06/11 | 1,170 | 1,215 | 1,156 | 1,211 | +51 | +4.4% | 171,600 |
| 2014/06/10 | 1,169 | 1,173 | 1,135 | 1,160 | -9 | -0.8% | 120,600 |
| 2014/06/09 | 1,191 | 1,204 | 1,167 | 1,169 | -29 | -2.4% | 99,100 |
| 2014/06/06 | 1,218 | 1,218 | 1,185 | 1,198 | +10 | +0.8% | 135,600 |
| 2014/06/05 | 1,211 | 1,218 | 1,174 | 1,188 | -20 | -1.7% | 190,800 |
| 2014/06/04 | 1,225 | 1,240 | 1,179 | 1,208 | +92 | +8.2% | 474,400 |
| 2014/06/03 | 1,145 | 1,149 | 1,110 | 1,116 | -33 | -2.9% | 188,000 |
| 2014/06/02 | 1,128 | 1,149 | 1,091 | 1,149 | +24 | +2.1% | 259,300 |
| 2014/05/30 | 1,139 | 1,139 | 1,110 | 1,125 | -4 | -0.4% | 234,700 |
| 2014/05/29 | 1,007 | 1,129 | 1,003 | 1,129 | +100 | +9.7% | 265,500 |
| 2014/05/28 | 1,020 | 1,037 | 1,001 | 1,029 | +20 | +2% | 64,700 |
| 2014/05/27 | 1,010 | 1,045 | 1,005 | 1,009 | -31 | -3% | 67,100 |
2701～
2750
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
