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 |
---|---|---|---|---|---|---|---|
2023/07/24 | 2,027 | 2,052 | 2,026 | 2,040 | +39 | +1.9% | 20,100 |
2023/07/21 | 2,005 | 2,025 | 1,981 | 2,001 | -19 | -0.9% | 31,100 |
2023/07/20 | 2,007 | 2,049 | 2,002 | 2,020 | +13 | +0.6% | 32,100 |
2023/07/19 | 1,960 | 2,034 | 1,960 | 2,007 | +67 | +3.5% | 62,100 |
2023/07/18 | 1,950 | 1,958 | 1,912 | 1,940 | -10 | -0.5% | 43,000 |
2023/07/14 | 1,969 | 1,969 | 1,880 | 1,950 | -1 | -0.1% | 45,100 |
2023/07/13 | 1,933 | 1,964 | 1,920 | 1,951 | +20 | +1% | 37,400 |
2023/07/12 | 1,931 | 1,944 | 1,905 | 1,931 | ±0 | ±0% | 41,200 |
2023/07/11 | 1,903 | 1,934 | 1,896 | 1,931 | +23 | +1.2% | 33,800 |
2023/07/10 | 1,902 | 1,958 | 1,896 | 1,908 | +1 | +0.1% | 52,500 |
2023/07/07 | 1,893 | 1,968 | 1,881 | 1,907 | -15 | -0.8% | 40,900 |
2023/07/06 | 1,932 | 1,985 | 1,922 | 1,922 | -41 | -2.1% | 52,000 |
2023/07/05 | 1,871 | 1,968 | 1,862 | 1,963 | +86 | +4.6% | 115,400 |
2023/07/04 | 1,850 | 1,885 | 1,827 | 1,877 | +27 | +1.5% | 36,300 |
2023/07/03 | 1,820 | 1,861 | 1,794 | 1,850 | +70 | +3.9% | 47,400 |
2023/06/30 | 1,731 | 1,794 | 1,731 | 1,780 | +45 | +2.6% | 37,200 |
2023/06/29 | 1,752 | 1,762 | 1,725 | 1,735 | ±0 | ±0% | 25,200 |
2023/06/28 | 1,729 | 1,736 | 1,695 | 1,735 | +18 | +1% | 30,800 |
2023/06/27 | 1,741 | 1,756 | 1,700 | 1,717 | -30 | -1.7% | 28,400 |
2023/06/26 | 1,762 | 1,775 | 1,746 | 1,747 | -15 | -0.9% | 15,200 |
2023/06/23 | 1,796 | 1,796 | 1,754 | 1,762 | -34 | -1.9% | 20,600 |
2023/06/22 | 1,824 | 1,824 | 1,779 | 1,796 | -10 | -0.6% | 13,100 |
2023/06/21 | 1,825 | 1,831 | 1,798 | 1,806 | -19 | -1% | 28,000 |
2023/06/20 | 1,871 | 1,871 | 1,819 | 1,825 | -46 | -2.5% | 33,700 |
2023/06/19 | 1,849 | 1,877 | 1,840 | 1,871 | +43 | +2.4% | 37,100 |
2023/06/16 | 1,824 | 1,830 | 1,794 | 1,828 | +25 | +1.4% | 18,200 |
2023/06/15 | 1,850 | 1,850 | 1,785 | 1,803 | -47 | -2.5% | 52,800 |
2023/06/14 | 1,816 | 1,870 | 1,795 | 1,850 | +74 | +4.2% | 46,000 |
2023/06/13 | 1,787 | 1,801 | 1,774 | 1,776 | +4 | +0.2% | 27,500 |
2023/06/12 | 1,752 | 1,785 | 1,752 | 1,772 | +22 | +1.3% | 12,900 |
2023/06/09 | 1,758 | 1,767 | 1,750 | 1,750 | -14 | -0.8% | 11,700 |
2023/06/08 | 1,800 | 1,800 | 1,750 | 1,764 | -6 | -0.3% | 24,800 |
2023/06/07 | 1,780 | 1,816 | 1,768 | 1,770 | -4 | -0.2% | 22,200 |
2023/06/06 | 1,807 | 1,807 | 1,758 | 1,774 | -29 | -1.6% | 28,800 |
2023/06/05 | 1,823 | 1,823 | 1,785 | 1,803 | -3 | -0.2% | 21,400 |
2023/06/02 | 1,744 | 1,823 | 1,744 | 1,806 | +54 | +3.1% | 29,600 |
2023/06/01 | 1,710 | 1,763 | 1,710 | 1,752 | +45 | +2.6% | 28,800 |
2023/05/31 | 1,751 | 1,751 | 1,694 | 1,707 | -36 | -2.1% | 49,100 |
2023/05/30 | 1,808 | 1,808 | 1,725 | 1,743 | -42 | -2.4% | 36,500 |
2023/05/29 | 1,790 | 1,796 | 1,743 | 1,785 | +35 | +2% | 25,500 |
2023/05/26 | 1,792 | 1,792 | 1,750 | 1,750 | -45 | -2.5% | 23,800 |
2023/05/25 | 1,839 | 1,840 | 1,795 | 1,795 | -44 | -2.4% | 18,800 |
2023/05/24 | 1,921 | 1,922 | 1,834 | 1,839 | -95 | -4.9% | 57,000 |
2023/05/23 | 2,011 | 2,023 | 1,934 | 1,934 | -70 | -3.5% | 47,200 |
2023/05/22 | 1,999 | 2,018 | 1,991 | 2,004 | +5 | +0.3% | 49,300 |
2023/05/19 | 1,964 | 2,015 | 1,964 | 1,999 | +55 | +2.8% | 51,900 |
2023/05/18 | 1,960 | 2,000 | 1,913 | 1,944 | -66 | -3.3% | 128,700 |
2023/05/17 | 2,104 | 2,104 | 2,010 | 2,010 | -101 | -4.8% | 41,900 |
2023/05/16 | 2,076 | 2,130 | 2,076 | 2,111 | +35 | +1.7% | 53,800 |
2023/05/15 | 2,111 | 2,111 | 2,063 | 2,076 | -34 | -1.6% | 37,100 |
201~
250
件表示中 / 3458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 | 395,000円 | +22.3% | - | 0.38% | 177.13倍 | 2.36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 |
ニチコン | 123,400円 | +1.9% | -3.6% | 2.76% | 10.17倍 | 0.76倍 |
|
車や家電等で使われるコンデンサーを製販。次世代車向け育成中。家庭用蓄電システムも展開 |
キヤノン電 | 226,400円 | +0.7% | +1.5% | 2.65% | 15.03倍 | 0.81倍 |
|
キヤノンの製造子会社。カメラシャッター製造やLBPのレーザースキャナー・組み立てが柱 |
山洋電 | 727,000円 | -6.7% | -18.9% | 2.06% | 10.70倍 | 0.79倍 |
|
NTT向け電源が発祥。工作機械など設備向けサーボモーターや、通信機器用冷却ファンが柱 |
芝浦メカ | 662,000円 | +3.6% | -17.3% | 2.92% | 12.05倍 | 2.24倍 |
|
半導体やFPD等の製造装置メーカー。枚葉式半導体ウエハ洗浄装置で世界首位。後工程も |
市場注目の銘柄
チャート関連のコラム