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 |
|---|---|---|---|---|---|---|---|
| 2025/02/18 | 5,760 | 5,877 | 5,713 | 5,829 | +30 | +0.5% | 122,400 |
| 2025/02/17 | 5,898 | 5,975 | 5,787 | 5,799 | -113 | -1.9% | 121,900 |
| 2025/02/14 | 5,870 | 5,955 | 5,805 | 5,912 | +8 | +0.1% | 134,800 |
| 2025/02/13 | 6,000 | 6,020 | 5,895 | 5,904 | -96 | -1.6% | 141,700 |
| 2025/02/12 | 6,240 | 6,290 | 5,990 | 6,000 | -158 | -2.6% | 214,400 |
| 2025/02/10 | 5,858 | 6,208 | 5,770 | 6,158 | +200 | +3.4% | 313,400 |
| 2025/02/07 | 5,930 | 5,959 | 5,870 | 5,958 | +26 | +0.4% | 123,700 |
| 2025/02/06 | 5,872 | 5,952 | 5,773 | 5,932 | +160 | +2.8% | 138,200 |
| 2025/02/05 | 5,749 | 5,842 | 5,712 | 5,772 | +111 | +2% | 177,400 |
| 2025/02/04 | 6,011 | 6,057 | 5,650 | 5,661 | -364 | -6% | 350,500 |
| 2025/02/03 | 6,046 | 6,098 | 6,001 | 6,025 | -121 | -2% | 177,600 |
| 2025/01/31 | 6,165 | 6,223 | 6,130 | 6,146 | +11 | +0.2% | 114,200 |
| 2025/01/30 | 6,052 | 6,135 | 6,030 | 6,135 | +56 | +0.9% | 102,300 |
| 2025/01/29 | 6,127 | 6,180 | 6,055 | 6,079 | -48 | -0.8% | 120,500 |
| 2025/01/28 | 6,070 | 6,175 | 6,050 | 6,127 | -37 | -0.6% | 140,500 |
| 2025/01/27 | 6,078 | 6,200 | 6,070 | 6,164 | +85 | +1.4% | 130,000 |
| 2025/01/24 | 6,093 | 6,170 | 6,012 | 6,079 | -7 | -0.1% | 150,200 |
| 2025/01/23 | 6,119 | 6,141 | 6,037 | 6,086 | -4 | -0.1% | 118,300 |
| 2025/01/22 | 6,060 | 6,114 | 6,030 | 6,090 | +70 | +1.2% | 141,700 |
| 2025/01/21 | 5,901 | 6,050 | 5,864 | 6,020 | +97 | +1.6% | 144,500 |
| 2025/01/20 | 5,815 | 5,985 | 5,790 | 5,923 | +164 | +2.8% | 199,400 |
| 2025/01/17 | 5,812 | 5,815 | 5,640 | 5,759 | -131 | -2.2% | 190,700 |
| 2025/01/16 | 6,200 | 6,230 | 5,793 | 5,890 | -186 | -3.1% | 299,600 |
| 2025/01/15 | 6,015 | 6,135 | 6,015 | 6,076 | +76 | +1.3% | 222,800 |
| 2025/01/14 | 6,040 | 6,088 | 5,913 | 6,000 | -93 | -1.5% | 160,200 |
| 2025/01/10 | 6,066 | 6,157 | 6,043 | 6,093 | -29 | -0.5% | 125,700 |
| 2025/01/09 | 6,080 | 6,235 | 6,035 | 6,122 | -18 | -0.3% | 162,200 |
| 2025/01/08 | 6,019 | 6,189 | 6,000 | 6,140 | +21 | +0.3% | 192,200 |
| 2025/01/07 | 5,869 | 6,179 | 5,836 | 6,119 | +350 | +6.1% | 333,000 |
| 2025/01/06 | 5,828 | 5,865 | 5,769 | 5,769 | -34 | -0.6% | 216,800 |
| 2024/12/30 | 5,809 | 5,867 | 5,790 | 5,803 | -86 | -1.5% | 94,900 |
| 2024/12/27 | 5,784 | 5,889 | 5,769 | 5,889 | +113 | +2% | 98,100 |
| 2024/12/26 | 5,744 | 5,784 | 5,722 | 5,776 | +13 | +0.2% | 99,400 |
| 2024/12/25 | 5,851 | 5,851 | 5,701 | 5,763 | -65 | -1.1% | 75,500 |
| 2024/12/24 | 5,909 | 5,919 | 5,803 | 5,828 | -83 | -1.4% | 87,700 |
| 2024/12/23 | 5,967 | 6,009 | 5,877 | 5,911 | +24 | +0.4% | 145,900 |
| 2024/12/20 | 5,969 | 6,019 | 5,859 | 5,887 | -82 | -1.4% | 144,400 |
| 2024/12/19 | 6,020 | 6,047 | 5,942 | 5,969 | -151 | -2.5% | 201,200 |
| 2024/12/18 | 6,080 | 6,179 | 6,080 | 6,120 | +29 | +0.5% | 100,700 |
| 2024/12/17 | 6,259 | 6,264 | 6,078 | 6,091 | -87 | -1.4% | 116,600 |
| 2024/12/16 | 6,003 | 6,259 | 6,003 | 6,178 | +188 | +3.1% | 181,400 |
| 2024/12/13 | 6,081 | 6,134 | 5,947 | 5,990 | -115 | -1.9% | 156,200 |
| 2024/12/12 | 6,189 | 6,210 | 6,095 | 6,105 | +16 | +0.3% | 104,300 |
| 2024/12/11 | 6,096 | 6,145 | 6,073 | 6,089 | -74 | -1.2% | 86,400 |
| 2024/12/10 | 6,200 | 6,245 | 6,125 | 6,163 | +45 | +0.7% | 130,600 |
| 2024/12/09 | 6,180 | 6,226 | 6,049 | 6,118 | +68 | +1.1% | 169,200 |
| 2024/12/06 | 6,016 | 6,159 | 5,972 | 6,050 | -28 | -0.5% | 162,600 |
| 2024/12/05 | 6,187 | 6,208 | 5,980 | 6,078 | -97 | -1.6% | 268,300 |
| 2024/12/04 | 6,167 | 6,255 | 6,135 | 6,175 | -39 | -0.6% | 199,800 |
| 2024/12/03 | 6,300 | 6,425 | 6,162 | 6,214 | -86 | -1.4% | 442,700 |
51～
100
件表示中 / 3692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 | 607,200円 | -49.7% | - | 0.00% | 3.08倍 | 0.94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 | 174,600円 | -2.5% | -40.9% | 4.01% | 26.21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 | 227,600円 | +8.3% | +17.9% | 2.64% | 11.80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 |
| 東芝テック | 264,000円 | +4.4% | +36.3% | 1.70% | 5.82倍 | 1.33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 |
| エレコム | 164,300円 | +8.9% | +4.0% | 2.92% | 13.00倍 | 1.64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 |
市場注目の銘柄
チャート関連のコラム
