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 |
|---|---|---|---|---|---|---|---|
| 2022/02/28 | 5,150 | 5,270 | 5,140 | 5,200 | +10 | +0.2% | 73,600 |
| 2022/02/25 | 5,110 | 5,190 | 5,050 | 5,190 | +170 | +3.4% | 60,800 |
| 2022/02/24 | 4,900 | 5,040 | 4,900 | 5,020 | -80 | -1.6% | 153,500 |
| 2022/02/22 | 5,140 | 5,190 | 5,010 | 5,100 | -120 | -2.3% | 71,400 |
| 2022/02/21 | 5,200 | 5,260 | 5,080 | 5,220 | -10 | -0.2% | 78,800 |
| 2022/02/18 | 5,080 | 5,280 | 5,080 | 5,230 | +80 | +1.6% | 89,400 |
| 2022/02/17 | 5,200 | 5,280 | 5,120 | 5,150 | -50 | -1% | 64,800 |
| 2022/02/16 | 5,030 | 5,220 | 4,980 | 5,200 | +315 | +6.4% | 102,000 |
| 2022/02/15 | 4,965 | 5,030 | 4,850 | 4,885 | -60 | -1.2% | 68,300 |
| 2022/02/14 | 4,830 | 5,030 | 4,805 | 4,945 | +5 | +0.1% | 138,700 |
| 2022/02/10 | 4,990 | 5,040 | 4,875 | 4,940 | -5 | -0.1% | 76,500 |
| 2022/02/09 | 4,795 | 4,955 | 4,795 | 4,945 | +190 | +4% | 82,600 |
| 2022/02/08 | 4,715 | 4,775 | 4,655 | 4,755 | +25 | +0.5% | 90,300 |
| 2022/02/07 | 4,800 | 4,800 | 4,655 | 4,730 | -125 | -2.6% | 150,500 |
| 2022/02/04 | 4,805 | 4,890 | 4,600 | 4,855 | -5 | -0.1% | 220,300 |
| 2022/02/03 | 4,970 | 4,975 | 4,765 | 4,860 | -200 | -4% | 132,100 |
| 2022/02/02 | 5,010 | 5,100 | 5,010 | 5,060 | +90 | +1.8% | 98,200 |
| 2022/02/01 | 5,130 | 5,240 | 4,955 | 4,970 | +15 | +0.3% | 133,800 |
| 2022/01/31 | 4,710 | 4,995 | 4,675 | 4,955 | +220 | +4.6% | 179,300 |
| 2022/01/28 | 4,625 | 4,735 | 4,600 | 4,735 | +85 | +1.8% | 130,900 |
| 2022/01/27 | 4,775 | 4,825 | 4,645 | 4,650 | +10 | +0.2% | 187,700 |
| 2022/01/26 | 4,805 | 4,840 | 4,640 | 4,640 | -200 | -4.1% | 103,700 |
| 2022/01/25 | 4,980 | 4,995 | 4,785 | 4,840 | -120 | -2.4% | 152,900 |
| 2022/01/24 | 4,895 | 4,965 | 4,805 | 4,960 | +35 | +0.7% | 85,100 |
| 2022/01/21 | 5,010 | 5,010 | 4,850 | 4,925 | -215 | -4.2% | 118,700 |
| 2022/01/20 | 5,250 | 5,300 | 5,080 | 5,140 | -170 | -3.2% | 138,800 |
| 2022/01/19 | 5,520 | 5,590 | 5,270 | 5,310 | -310 | -5.5% | 150,800 |
| 2022/01/18 | 5,750 | 5,780 | 5,590 | 5,620 | -130 | -2.3% | 80,700 |
| 2022/01/17 | 5,820 | 5,860 | 5,700 | 5,750 | -80 | -1.4% | 69,400 |
| 2022/01/14 | 5,780 | 5,890 | 5,760 | 5,830 | -30 | -0.5% | 56,600 |
| 2022/01/13 | 5,940 | 6,020 | 5,860 | 5,860 | -90 | -1.5% | 48,000 |
| 2022/01/12 | 5,900 | 5,950 | 5,860 | 5,950 | +180 | +3.1% | 48,400 |
| 2022/01/11 | 5,850 | 5,880 | 5,730 | 5,770 | -140 | -2.4% | 115,300 |
| 2022/01/07 | 5,950 | 6,050 | 5,870 | 5,910 | -10 | -0.2% | 48,900 |
| 2022/01/06 | 6,010 | 6,050 | 5,880 | 5,920 | -190 | -3.1% | 145,700 |
| 2022/01/05 | 6,190 | 6,190 | 6,100 | 6,110 | -130 | -2.1% | 66,700 |
| 2022/01/04 | 6,370 | 6,390 | 6,230 | 6,240 | -70 | -1.1% | 62,400 |
| 2021/12/30 | 6,300 | 6,410 | 6,260 | 6,310 | -70 | -1.1% | 142,500 |
| 2021/12/29 | 6,140 | 6,380 | 6,130 | 6,380 | +200 | +3.2% | 183,200 |
| 2021/12/28 | 6,200 | 6,220 | 6,140 | 6,180 | +20 | +0.3% | 43,100 |
| 2021/12/27 | 6,120 | 6,180 | 6,100 | 6,160 | +10 | +0.2% | 28,800 |
| 2021/12/24 | 6,190 | 6,230 | 6,150 | 6,150 | -10 | -0.2% | 51,200 |
| 2021/12/23 | 6,150 | 6,180 | 6,120 | 6,160 | +40 | +0.7% | 45,300 |
| 2021/12/22 | 6,100 | 6,130 | 6,000 | 6,120 | +90 | +1.5% | 50,300 |
| 2021/12/21 | 5,910 | 6,110 | 5,850 | 6,030 | +140 | +2.4% | 75,400 |
| 2021/12/20 | 5,990 | 6,020 | 5,810 | 5,890 | -180 | -3% | 132,200 |
| 2021/12/17 | 6,080 | 6,150 | 6,020 | 6,070 | -100 | -1.6% | 88,900 |
| 2021/12/16 | 6,100 | 6,200 | 6,100 | 6,170 | +170 | +2.8% | 73,700 |
| 2021/12/15 | 5,950 | 6,050 | 5,920 | 6,000 | +50 | +0.8% | 33,400 |
| 2021/12/14 | 6,010 | 6,050 | 5,920 | 5,950 | -70 | -1.2% | 65,000 |
801～
850
件表示中 / 3714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 | 801,000円 | -26.7% | - | 0.00% | - | 1.19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 |
| 日電子 | 418,500円 | -8.0% | -28.8% | 2.53% | 11.89倍 | 1.57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 |
| 明電舎 | 467,500円 | +11.3% | -5.6% | 1.99% | 15.15倍 | 1.53倍 |
|
１８９７年発祥、重電５位。発電・変電・制御装置。水処理関連設備に強み。ＥＶ向けモーターも |
| ＪＶＣＫＷ | 114,800円 | -3.3% | -17.0% | 1.57% | 12.02倍 | 1.35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 |
| 航空電 | 247,500円 | +8.3% | +17.9% | 2.42% | 12.83倍 | 1.25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
