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 |
|---|---|---|---|---|---|---|---|
| 2022/11/21 | 6,770 | 7,160 | 6,730 | 7,110 | +240 | +3.5% | 383,200 |
| 2022/11/18 | 6,640 | 6,920 | 6,600 | 6,870 | +330 | +5% | 465,900 |
| 2022/11/17 | 6,450 | 6,570 | 6,360 | 6,540 | +20 | +0.3% | 107,900 |
| 2022/11/16 | 6,570 | 6,610 | 6,450 | 6,520 | -20 | -0.3% | 122,100 |
| 2022/11/15 | 6,400 | 6,610 | 6,360 | 6,540 | +130 | +2% | 101,100 |
| 2022/11/14 | 6,300 | 6,640 | 6,290 | 6,410 | +80 | +1.3% | 228,800 |
| 2022/11/11 | 6,150 | 6,510 | 6,150 | 6,330 | +280 | +4.6% | 267,700 |
| 2022/11/10 | 5,760 | 6,080 | 5,740 | 6,050 | +190 | +3.2% | 189,900 |
| 2022/11/09 | 5,540 | 5,950 | 5,540 | 5,860 | +380 | +6.9% | 255,600 |
| 2022/11/08 | 5,190 | 5,500 | 5,180 | 5,480 | +120 | +2.2% | 167,100 |
| 2022/11/07 | 5,430 | 5,600 | 5,220 | 5,360 | +230 | +4.5% | 266,800 |
| 2022/11/04 | 5,160 | 5,230 | 5,100 | 5,130 | -130 | -2.5% | 120,900 |
| 2022/11/02 | 5,200 | 5,300 | 5,170 | 5,260 | +160 | +3.1% | 110,500 |
| 2022/11/01 | 5,170 | 5,170 | 5,080 | 5,100 | -10 | -0.2% | 70,000 |
| 2022/10/31 | 5,000 | 5,120 | 4,965 | 5,110 | +220 | +4.5% | 119,900 |
| 2022/10/28 | 4,745 | 4,980 | 4,730 | 4,890 | +120 | +2.5% | 246,900 |
| 2022/10/27 | 4,740 | 4,780 | 4,705 | 4,770 | +25 | +0.5% | 55,000 |
| 2022/10/26 | 4,835 | 4,835 | 4,745 | 4,745 | -20 | -0.4% | 66,900 |
| 2022/10/25 | 4,735 | 4,820 | 4,735 | 4,765 | -5 | -0.1% | 81,700 |
| 2022/10/24 | 4,660 | 4,825 | 4,650 | 4,770 | +225 | +5% | 153,500 |
| 2022/10/21 | 4,455 | 4,570 | 4,455 | 4,545 | +60 | +1.3% | 46,500 |
| 2022/10/20 | 4,550 | 4,550 | 4,425 | 4,485 | -120 | -2.6% | 89,200 |
| 2022/10/19 | 4,595 | 4,630 | 4,570 | 4,605 | -10 | -0.2% | 56,300 |
| 2022/10/18 | 4,620 | 4,660 | 4,590 | 4,615 | +50 | +1.1% | 59,300 |
| 2022/10/17 | 4,555 | 4,595 | 4,540 | 4,565 | -105 | -2.2% | 41,200 |
| 2022/10/14 | 4,615 | 4,690 | 4,580 | 4,670 | +125 | +2.8% | 56,400 |
| 2022/10/13 | 4,495 | 4,555 | 4,475 | 4,545 | +20 | +0.4% | 46,500 |
| 2022/10/12 | 4,605 | 4,655 | 4,500 | 4,525 | -150 | -3.2% | 99,000 |
| 2022/10/11 | 4,625 | 4,705 | 4,575 | 4,675 | -90 | -1.9% | 110,800 |
| 2022/10/07 | 4,760 | 4,800 | 4,735 | 4,765 | -95 | -2% | 67,500 |
| 2022/10/06 | 4,770 | 4,890 | 4,735 | 4,860 | +150 | +3.2% | 90,200 |
| 2022/10/05 | 4,775 | 4,775 | 4,690 | 4,710 | ±0 | ±0% | 64,600 |
| 2022/10/04 | 4,695 | 4,740 | 4,630 | 4,710 | +125 | +2.7% | 101,600 |
| 2022/10/03 | 4,400 | 4,595 | 4,400 | 4,585 | +160 | +3.6% | 72,700 |
| 2022/09/30 | 4,480 | 4,480 | 4,390 | 4,425 | -130 | -2.9% | 94,700 |
| 2022/09/29 | 4,610 | 4,620 | 4,515 | 4,555 | +50 | +1.1% | 86,300 |
| 2022/09/28 | 4,440 | 4,520 | 4,410 | 4,505 | +85 | +1.9% | 83,100 |
| 2022/09/27 | 4,510 | 4,540 | 4,420 | 4,420 | -50 | -1.1% | 62,700 |
| 2022/09/26 | 4,670 | 4,705 | 4,450 | 4,470 | -345 | -7.2% | 120,100 |
| 2022/09/22 | 4,760 | 4,830 | 4,740 | 4,815 | +20 | +0.4% | 49,300 |
| 2022/09/21 | 4,765 | 4,860 | 4,765 | 4,795 | -65 | -1.3% | 41,400 |
| 2022/09/20 | 4,830 | 4,920 | 4,820 | 4,860 | +70 | +1.5% | 46,700 |
| 2022/09/16 | 4,735 | 4,820 | 4,730 | 4,790 | -60 | -1.2% | 113,200 |
| 2022/09/15 | 4,855 | 4,960 | 4,835 | 4,850 | +10 | +0.2% | 42,700 |
| 2022/09/14 | 4,810 | 4,895 | 4,810 | 4,840 | -150 | -3% | 54,700 |
| 2022/09/13 | 4,930 | 5,000 | 4,930 | 4,990 | +90 | +1.8% | 43,700 |
| 2022/09/12 | 4,920 | 4,965 | 4,865 | 4,900 | +60 | +1.2% | 41,400 |
| 2022/09/09 | 4,785 | 4,850 | 4,740 | 4,840 | +145 | +3.1% | 86,600 |
| 2022/09/08 | 4,680 | 4,735 | 4,655 | 4,695 | +60 | +1.3% | 54,700 |
| 2022/09/07 | 4,680 | 4,680 | 4,560 | 4,635 | -75 | -1.6% | 65,100 |
601～
650
件表示中 / 3693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 | 615,800円 | -49.7% | - | 0.00% | 3.13倍 | 0.96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 |
| ウシオ電 | 174,400円 | -2.5% | -40.9% | 4.01% | 26.18倍 | 0.71倍 |
|
産業用ランプで世界首位。液晶・半導体向け光学装置に加え、シネマ用映像装置などを展開 |
| 航空電 | 227,800円 | +8.3% | +17.9% | 2.63% | 11.81倍 | 1.15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 |
| エレコム | 165,700円 | +8.9% | +4.0% | 2.90% | 13.11倍 | 1.65倍 |
|
ＰＣ周辺機器のファブレスメーカー。マウス、キーボード、スマホ関連で首位。法人向け強化中 |
| 東芝テック | 262,200円 | +4.4% | +36.3% | 1.72% | 5.79倍 | 1.32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２４年にリコーと生産・開発統合 |
市場注目の銘柄
チャート関連のコラム
