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 |
|---|---|---|---|---|---|---|---|
| 2022/01/21 | 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 |
| 2021/12/13 | 6,020 | 6,070 | 6,000 | 6,020 | +50 | +0.8% | 58,600 |
| 2021/12/10 | 5,930 | 5,990 | 5,870 | 5,970 | ±0 | ±0% | 98,900 |
| 2021/12/09 | 6,060 | 6,070 | 5,970 | 5,970 | -90 | -1.5% | 60,800 |
| 2021/12/08 | 6,090 | 6,120 | 6,020 | 6,060 | +130 | +2.2% | 80,900 |
| 2021/12/07 | 5,940 | 5,960 | 5,790 | 5,930 | ±0 | ±0% | 122,200 |
| 2021/12/06 | 5,950 | 6,000 | 5,910 | 5,930 | -70 | -1.2% | 62,300 |
| 2021/12/03 | 5,800 | 6,020 | 5,750 | 6,000 | +220 | +3.8% | 94,400 |
| 2021/12/02 | 5,840 | 5,960 | 5,780 | 5,780 | -100 | -1.7% | 71,400 |
| 2021/12/01 | 5,760 | 5,950 | 5,690 | 5,880 | +100 | +1.7% | 94,800 |
| 2021/11/30 | 5,870 | 6,000 | 5,770 | 5,780 | -10 | -0.2% | 101,600 |
| 2021/11/29 | 5,840 | 5,940 | 5,770 | 5,790 | -140 | -2.4% | 88,300 |
| 2021/11/26 | 6,090 | 6,090 | 5,780 | 5,930 | -110 | -1.8% | 134,500 |
| 2021/11/25 | 6,030 | 6,080 | 5,930 | 6,040 | +80 | +1.3% | 34,500 |
| 2021/11/24 | 5,950 | 6,040 | 5,860 | 5,960 | -50 | -0.8% | 86,500 |
| 2021/11/22 | 5,970 | 6,200 | 5,970 | 6,010 | +20 | +0.3% | 85,700 |
| 2021/11/19 | 5,760 | 6,020 | 5,700 | 5,990 | +210 | +3.6% | 87,500 |
| 2021/11/18 | 5,660 | 5,800 | 5,650 | 5,780 | -60 | -1% | 81,300 |
| 2021/11/17 | 5,870 | 5,940 | 5,810 | 5,840 | -20 | -0.3% | 75,300 |
| 2021/11/16 | 5,840 | 5,950 | 5,760 | 5,860 | ±0 | ±0% | 76,200 |
| 2021/11/15 | 5,820 | 5,880 | 5,730 | 5,860 | +40 | +0.7% | 81,500 |
| 2021/11/12 | 5,750 | 5,850 | 5,690 | 5,820 | +170 | +3% | 71,700 |
| 2021/11/11 | 5,550 | 5,660 | 5,440 | 5,650 | +110 | +2% | 122,800 |
| 2021/11/10 | 5,890 | 5,890 | 5,500 | 5,540 | -380 | -6.4% | 108,800 |
| 2021/11/09 | 5,760 | 5,950 | 5,700 | 5,920 | +190 | +3.3% | 165,100 |
851～
900
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
