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 |
|---|---|---|---|---|---|---|---|
| 2025/09/17 | 7,608 | 7,700 | 7,548 | 7,568 | -36 | -0.5% | 75,000 |
| 2025/09/16 | 7,588 | 7,730 | 7,545 | 7,604 | +72 | +1% | 99,300 |
| 2025/09/12 | 7,557 | 7,600 | 7,443 | 7,532 | -58 | -0.8% | 150,900 |
| 2025/09/11 | 7,721 | 7,918 | 7,580 | 7,590 | -144 | -1.9% | 138,100 |
| 2025/09/10 | 7,631 | 7,744 | 7,571 | 7,734 | +103 | +1.3% | 124,800 |
| 2025/09/09 | 7,839 | 7,865 | 7,565 | 7,631 | -129 | -1.7% | 133,200 |
| 2025/09/08 | 7,800 | 7,953 | 7,751 | 7,760 | +72 | +0.9% | 147,300 |
| 2025/09/05 | 7,818 | 7,913 | 7,620 | 7,688 | -52 | -0.7% | 162,300 |
| 2025/09/04 | 8,162 | 8,223 | 7,740 | 7,740 | -460 | -5.6% | 235,300 |
| 2025/09/03 | 8,183 | 8,259 | 8,145 | 8,200 | -33 | -0.4% | 112,900 |
| 2025/09/02 | 8,210 | 8,380 | 8,203 | 8,233 | +112 | +1.4% | 128,200 |
| 2025/09/01 | 8,154 | 8,168 | 8,035 | 8,121 | -147 | -1.8% | 153,400 |
| 2025/08/29 | 8,238 | 8,388 | 8,206 | 8,268 | +12 | +0.1% | 220,500 |
| 2025/08/28 | 8,211 | 8,290 | 8,165 | 8,256 | -105 | -1.3% | 417,200 |
| 2025/08/27 | 8,602 | 8,633 | 8,327 | 8,361 | -198 | -2.3% | 227,700 |
| 2025/08/26 | 8,442 | 8,598 | 8,322 | 8,559 | +92 | +1.1% | 156,500 |
| 2025/08/25 | 8,600 | 8,700 | 8,450 | 8,467 | -96 | -1.1% | 158,800 |
| 2025/08/22 | 8,465 | 8,610 | 8,408 | 8,563 | +98 | +1.2% | 135,600 |
| 2025/08/21 | 8,322 | 8,481 | 8,281 | 8,465 | +77 | +0.9% | 122,800 |
| 2025/08/20 | 8,640 | 8,640 | 8,381 | 8,388 | -310 | -3.6% | 101,200 |
| 2025/08/19 | 8,361 | 8,810 | 8,336 | 8,698 | +320 | +3.8% | 141,700 |
| 2025/08/18 | 8,290 | 8,429 | 8,089 | 8,378 | +48 | +0.6% | 164,700 |
| 2025/08/15 | 8,601 | 8,601 | 8,270 | 8,330 | -265 | -3.1% | 239,300 |
| 2025/08/14 | 8,715 | 9,067 | 8,360 | 8,595 | -152 | -1.7% | 303,300 |
| 2025/08/13 | 8,817 | 8,822 | 8,621 | 8,747 | +9 | +0.1% | 192,600 |
| 2025/08/12 | 8,721 | 8,780 | 8,585 | 8,738 | +55 | +0.6% | 247,400 |
| 2025/08/08 | 8,675 | 8,692 | 8,615 | 8,683 | +68 | +0.8% | 139,600 |
| 2025/08/07 | 8,565 | 8,637 | 8,516 | 8,615 | -31 | -0.4% | 84,500 |
| 2025/08/06 | 8,725 | 8,725 | 8,588 | 8,646 | -44 | -0.5% | 83,900 |
| 2025/08/05 | 8,730 | 8,744 | 8,670 | 8,690 | +29 | +0.3% | 169,200 |
| 2025/08/04 | 8,394 | 8,699 | 8,394 | 8,661 | +65 | +0.8% | 143,100 |
| 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 |
1～
50
件表示中 / 3785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 | 756,800円 | -26.7% | - | 0.00% | - | 1.04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 |
| 日清紡ＨＤ | 115,800円 | +2.3% | -11.5% | 3.11% | 16.44倍 | 0.68倍 |
|
綿紡績名門。ブレーキ摩擦材や無線通信、半導体など多角化。不動産が安定収益源。Ｍ＆Ａ積極 |
| ＪＶＣＫＷ | 117,700円 | -3.3% | -17.0% | 1.53% | 12.31倍 | 1.38倍 |
|
日本ビクターとケンウッドが経営統合。市販製品絞り込み、無線システムと車載機器に重点 |
| フェローテック | 397,500円 | +3.9% | +1.7% | 3.72% | 11.64倍 | 0.79倍 |
|
半導体ウエハ・半導体設備向け部品を製造。真空シール世界シェア６割。装置や材料、消耗品も |
| 航空電 | 256,500円 | +8.3% | +17.9% | 2.34% | 13.30倍 | 1.29倍 |
|
コネクター大手。小型、薄型、高速伝送に強み。システム機器、航空用電子機器も。ＮＥＣ系 |
市場注目の銘柄
チャート関連のコラム
