サンケン電気の株価時系列
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
---|---|---|---|---|---|---|---|
2023/09/26 | 8,900 | 8,930 | 8,680 | 8,730 | -290 | -3.2% | 167,000 |
2023/09/25 | 9,020 | 9,070 | 8,810 | 9,020 | +150 | +1.7% | 150,000 |
2023/09/22 | 8,710 | 8,950 | 8,530 | 8,870 | +30 | +0.3% | 275,300 |
2023/09/21 | 8,950 | 9,010 | 8,810 | 8,840 | -260 | -2.9% | 258,100 |
2023/09/20 | 9,220 | 9,330 | 9,060 | 9,100 | -270 | -2.9% | 247,400 |
2023/09/19 | 9,410 | 9,460 | 9,170 | 9,370 | -310 | -3.2% | 311,200 |
2023/09/15 | 9,740 | 9,890 | 9,580 | 9,680 | +90 | +0.9% | 410,100 |
2023/09/14 | 9,590 | 9,770 | 9,480 | 9,590 | +120 | +1.3% | 226,200 |
2023/09/13 | 9,700 | 9,760 | 9,420 | 9,470 | -470 | -4.7% | 241,100 |
2023/09/12 | 9,850 | 9,940 | 9,590 | 9,940 | +140 | +1.4% | 165,500 |
2023/09/11 | 10,000 | 10,120 | 9,750 | 9,800 | -210 | -2.1% | 287,700 |
2023/09/08 | 10,640 | 10,650 | 9,980 | 10,010 | -930 | -8.5% | 703,200 |
2023/09/07 | 10,990 | 11,150 | 10,900 | 10,940 | -290 | -2.6% | 158,900 |
2023/09/06 | 11,300 | 11,410 | 11,100 | 11,230 | -80 | -0.7% | 133,800 |
2023/09/05 | 11,080 | 11,340 | 10,850 | 11,310 | +160 | +1.4% | 151,200 |
2023/09/04 | 11,440 | 11,440 | 11,090 | 11,150 | ±0 | ±0% | 161,100 |
2023/09/01 | 11,220 | 11,450 | 11,050 | 11,150 | ±0 | ±0% | 196,100 |
2023/08/31 | 11,080 | 11,180 | 10,980 | 11,150 | ±0 | ±0% | 162,000 |
2023/08/30 | 11,110 | 11,210 | 10,990 | 11,150 | +340 | +3.1% | 186,300 |
2023/08/29 | 10,890 | 10,890 | 10,690 | 10,810 | -90 | -0.8% | 138,700 |
2023/08/28 | 10,500 | 10,900 | 10,500 | 10,900 | +460 | +4.4% | 144,700 |
2023/08/25 | 10,450 | 10,650 | 10,390 | 10,440 | -450 | -4.1% | 252,500 |
2023/08/24 | 11,140 | 11,180 | 10,760 | 10,890 | +180 | +1.7% | 229,000 |
2023/08/23 | 10,410 | 10,750 | 10,320 | 10,710 | +230 | +2.2% | 178,200 |
2023/08/22 | 10,530 | 10,640 | 10,280 | 10,480 | +430 | +4.3% | 273,300 |
2023/08/21 | 9,990 | 10,220 | 9,760 | 10,050 | +170 | +1.7% | 195,600 |
2023/08/18 | 9,880 | 10,080 | 9,640 | 9,880 | -300 | -2.9% | 289,400 |
2023/08/17 | 10,040 | 10,240 | 9,780 | 10,180 | -70 | -0.7% | 364,800 |
2023/08/16 | 10,530 | 10,650 | 10,210 | 10,250 | -390 | -3.7% | 171,400 |
2023/08/15 | 11,120 | 11,260 | 10,600 | 10,640 | +40 | +0.4% | 215,700 |
2023/08/14 | 10,900 | 10,920 | 10,460 | 10,600 | -450 | -4.1% | 211,900 |
2023/08/10 | 10,990 | 11,060 | 10,830 | 11,050 | -140 | -1.3% | 246,400 |
2023/08/09 | 11,140 | 11,520 | 11,130 | 11,190 | +50 | +0.4% | 273,800 |
2023/08/08 | 11,570 | 11,740 | 11,110 | 11,140 | -510 | -4.4% | 516,400 |
2023/08/07 | 12,190 | 12,400 | 11,380 | 11,650 | -1,380 | -10.6% | 710,000 |
2023/08/04 | 13,090 | 13,170 | 12,800 | 13,030 | -30 | -0.2% | 258,000 |
2023/08/03 | 13,100 | 13,180 | 12,680 | 13,060 | -370 | -2.8% | 373,500 |
2023/08/02 | 13,920 | 14,040 | 13,330 | 13,430 | -1,300 | -8.8% | 573,200 |
2023/08/01 | 14,360 | 14,770 | 14,270 | 14,730 | +230 | +1.6% | 229,300 |
2023/07/31 | 14,100 | 14,630 | 14,080 | 14,500 | +600 | +4.3% | 315,800 |
2023/07/28 | 13,550 | 13,940 | 13,390 | 13,900 | +150 | +1.1% | 215,500 |
2023/07/27 | 13,200 | 13,750 | 13,120 | 13,750 | +180 | +1.3% | 127,700 |
2023/07/26 | 13,710 | 14,050 | 13,530 | 13,570 | +40 | +0.3% | 178,900 |
2023/07/25 | 13,620 | 13,660 | 13,320 | 13,530 | -170 | -1.2% | 161,900 |
2023/07/24 | 13,500 | 13,750 | 13,280 | 13,700 | +500 | +3.8% | 203,800 |
2023/07/21 | 13,110 | 13,300 | 12,830 | 13,200 | -60 | -0.5% | 189,900 |
2023/07/20 | 13,360 | 13,560 | 13,230 | 13,260 | -400 | -2.9% | 173,900 |
2023/07/19 | 13,760 | 13,880 | 13,520 | 13,660 | +200 | +1.5% | 204,300 |
2023/07/18 | 13,820 | 14,020 | 13,410 | 13,460 | -230 | -1.7% | 292,700 |
2023/07/14 | 13,200 | 14,030 | 13,200 | 13,690 | +950 | +7.5% | 528,500 |
151~
200
件表示中 / 3452件
類似銘柄と比較する
現在ご覧いただいている「サンケン電」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 |
---|---|---|---|---|---|---|---|---|
サンケン電 | 671,700円 | +6.9% | +2.8% | 0.45% | 16.55倍 | 1.25倍 |
|
パワー半導体大手。米子会社アレグロが稼ぎ頭、車載、白物家電向けアジア市場強化、産機向けも |
東芝テック | 322,500円 | +6.7% | -16.3% | 1.40% | - | 1.85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リコーと生産・開発統合で合意 |
明電舎 | 376,000円 | +4.6% | +30.3% | 1.78% | 17.06倍 | 1.54倍 |
|
1897年発祥、重電5位。発電・変電・制御装置。水処理関連設備に強み。EV向けモーターも |
アンリツ | 120,800円 | +4.6% | +10.5% | 3.31% | 19.18倍 | 1.27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 |
日東工 | 400,500円 | +7.7% | +27.0% | 5.14% | 19.48倍 | 1.46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