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 |
---|---|---|---|---|---|---|---|
2022/11/16 | 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 |
2022/09/06 | 4,690 | 4,780 | 4,660 | 4,710 | +15 | +0.3% | 54,300 |
2022/09/05 | 4,610 | 4,695 | 4,610 | 4,695 | +15 | +0.3% | 44,900 |
2022/09/02 | 4,730 | 4,730 | 4,580 | 4,680 | -75 | -1.6% | 112,400 |
651~
700
件表示中 / 3740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 | 897,300円 | -26.7% | - | 0.00% | - | 1.29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 |
能美防 | 373,500円 | +5.2% | +4.2% | 2.68% | 18.95倍 | 1.71倍 |
|
火災報知設備、消火設備などの防災機器メーカー最大手。メンテ事業拡大に注力中。セコム系列 |
日電子 | 439,500円 | -8.0% | -28.8% | 2.41% | 12.49倍 | 1.64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 |
コニカミノルタ | 44,200円 | -6.9% | - | 2.26% | 9.11倍 | 0.47倍 |
|
複合機中堅。関連サービスも展開。液晶TACフィルム世界シェア3割。X線撮影装置(DR)も |
マイクロニクス | 538,000円 | +27.6% | +33.9% | 1.52% | 18.96倍 | 4.20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 |
市場注目の銘柄
チャート関連のコラム