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 |
|---|---|---|---|---|---|---|---|
| 2025/08/01 | 8,430 | 8,660 | 8,393 | 8,596 | -54 | -0.6% | 157,100 |
| 2025/07/31 | 8,611 | 8,685 | 8,599 | 8,650 | +40 | +0.5% | 111,500 |
| 2025/07/30 | 8,634 | 8,640 | 8,460 | 8,610 | -52 | -0.6% | 153,200 |
| 2025/07/29 | 8,739 | 8,739 | 8,581 | 8,662 | -82 | -0.9% | 66,700 |
| 2025/07/28 | 8,697 | 8,883 | 8,651 | 8,744 | +36 | +0.4% | 106,400 |
| 2025/07/25 | 8,724 | 8,779 | 8,513 | 8,708 | -14 | -0.2% | 241,000 |
| 2025/07/24 | 8,800 | 8,880 | 8,682 | 8,722 | -123 | -1.4% | 207,400 |
| 2025/07/23 | 8,617 | 8,948 | 8,617 | 8,845 | +331 | +3.9% | 195,900 |
| 2025/07/22 | 8,428 | 8,520 | 8,351 | 8,514 | +149 | +1.8% | 96,300 |
| 2025/07/18 | 8,398 | 8,421 | 8,315 | 8,365 | +57 | +0.7% | 118,900 |
| 2025/07/17 | 8,464 | 8,464 | 8,229 | 8,308 | -156 | -1.8% | 148,500 |
| 2025/07/16 | 8,740 | 8,785 | 8,464 | 8,464 | -246 | -2.8% | 167,700 |
| 2025/07/15 | 8,751 | 8,770 | 8,615 | 8,710 | -86 | -1% | 135,500 |
| 2025/07/14 | 8,873 | 8,893 | 8,731 | 8,796 | -177 | -2% | 109,800 |
| 2025/07/11 | 8,600 | 9,040 | 8,562 | 8,973 | +490 | +5.8% | 257,900 |
| 2025/07/10 | 8,500 | 8,536 | 8,410 | 8,483 | -17 | -0.2% | 133,500 |
| 2025/07/09 | 8,600 | 8,600 | 8,500 | 8,500 | -20 | -0.2% | 98,200 |
| 2025/07/08 | 8,231 | 8,520 | 8,201 | 8,520 | +194 | +2.3% | 112,700 |
| 2025/07/07 | 8,390 | 8,451 | 8,221 | 8,326 | -119 | -1.4% | 92,100 |
| 2025/07/04 | 8,540 | 8,565 | 8,410 | 8,445 | +32 | +0.4% | 113,900 |
| 2025/07/03 | 8,146 | 8,525 | 8,145 | 8,413 | +409 | +5.1% | 244,200 |
| 2025/07/02 | 7,904 | 8,036 | 7,851 | 8,004 | -26 | -0.3% | 118,900 |
| 2025/07/01 | 7,991 | 8,111 | 7,943 | 8,030 | -33 | -0.4% | 79,700 |
| 2025/06/30 | 8,219 | 8,253 | 8,036 | 8,063 | -6 | -0.1% | 152,300 |
| 2025/06/27 | 8,060 | 8,209 | 8,013 | 8,069 | +159 | +2% | 153,600 |
| 2025/06/26 | 7,809 | 7,928 | 7,705 | 7,910 | +127 | +1.6% | 112,800 |
| 2025/06/25 | 7,821 | 7,880 | 7,715 | 7,783 | +62 | +0.8% | 85,900 |
| 2025/06/24 | 7,853 | 7,870 | 7,701 | 7,721 | -39 | -0.5% | 93,200 |
| 2025/06/23 | 7,710 | 7,829 | 7,710 | 7,760 | -88 | -1.1% | 109,300 |
| 2025/06/20 | 7,903 | 7,999 | 7,788 | 7,848 | +2 | ±0% | 342,300 |
| 2025/06/19 | 7,836 | 7,929 | 7,803 | 7,846 | -36 | -0.5% | 115,300 |
| 2025/06/18 | 8,067 | 8,067 | 7,788 | 7,882 | -273 | -3.3% | 215,000 |
| 2025/06/17 | 8,003 | 8,175 | 8,000 | 8,155 | +451 | +5.9% | 240,400 |
| 2025/06/16 | 7,692 | 7,730 | 7,641 | 7,704 | +15 | +0.2% | 82,900 |
| 2025/06/13 | 7,830 | 7,830 | 7,595 | 7,689 | -150 | -1.9% | 118,500 |
| 2025/06/12 | 8,090 | 8,166 | 7,839 | 7,839 | -314 | -3.9% | 158,700 |
| 2025/06/11 | 7,949 | 8,245 | 7,911 | 8,153 | +351 | +4.5% | 242,500 |
| 2025/06/10 | 7,806 | 7,966 | 7,760 | 7,802 | +6 | +0.1% | 125,300 |
| 2025/06/09 | 7,890 | 7,910 | 7,796 | 7,796 | -51 | -0.6% | 94,300 |
| 2025/06/06 | 8,010 | 8,120 | 7,815 | 7,847 | -163 | -2% | 135,400 |
| 2025/06/05 | 7,900 | 8,130 | 7,892 | 8,010 | +34 | +0.4% | 212,800 |
| 2025/06/04 | 7,970 | 8,138 | 7,867 | 7,976 | +144 | +1.8% | 179,700 |
| 2025/06/03 | 7,560 | 7,947 | 7,537 | 7,832 | +345 | +4.6% | 201,300 |
| 2025/06/02 | 7,451 | 7,510 | 7,405 | 7,487 | -51 | -0.7% | 75,700 |
| 2025/05/30 | 7,500 | 7,579 | 7,483 | 7,538 | -93 | -1.2% | 162,500 |
| 2025/05/29 | 7,565 | 7,690 | 7,565 | 7,631 | +93 | +1.2% | 120,700 |
| 2025/05/28 | 7,410 | 7,575 | 7,357 | 7,538 | +221 | +3% | 116,500 |
| 2025/05/27 | 7,296 | 7,362 | 7,255 | 7,317 | -3 | ±0% | 63,200 |
| 2025/05/26 | 7,243 | 7,393 | 7,243 | 7,320 | +77 | +1.1% | 73,100 |
| 2025/05/23 | 7,267 | 7,375 | 7,240 | 7,243 | -24 | -0.3% | 88,300 |
1～
50
件表示中 / 3754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 | 859,600円 | -26.7% | - | 0.00% | - | 1.23倍 |
|
パワー半導体大手。車載、白物家電向けアジア市場強化、産機向けも。米アレグロは２４年持分化 |
| アンリツ | 165,900円 | +8.9% | +17.8% | 2.41% | 19.29倍 | 1.71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 |
| 日電子 | 435,200円 | -8.0% | -28.8% | 2.44% | 12.36倍 | 1.63倍 |
|
電子顕微鏡で世界首位。半導体製造装置を拡大中。分析機器・医用機器も手がける。ニコンと連携 |
| マイクロニクス | 532,000円 | +27.6% | +33.9% | 1.54% | 18.75倍 | 4.15倍 |
|
半導体検査用器具プローブカード主力で世界３位。メモリー向け同１位。ロジック向け拡大中 |
| メイコー | 751,000円 | +3.0% | +1.3% | 1.20% | 12.69倍 | 1.91倍 |
|
プリント配線板製造で国内上位。車載用とスマホ用が２本柱。中国とベトナムに量産工場持つ |
市場注目の銘柄
チャート関連のコラム
