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 |
|---|---|---|---|---|---|---|---|
| 2021/06/17 | 5,150 | 5,210 | 5,130 | 5,180 | +40 | +0.8% | 25,500 |
| 2021/06/16 | 5,190 | 5,220 | 5,130 | 5,140 | -40 | -0.8% | 38,300 |
| 2021/06/15 | 5,190 | 5,210 | 5,130 | 5,180 | ±0 | ±0% | 24,800 |
| 2021/06/14 | 5,120 | 5,190 | 5,120 | 5,180 | +70 | +1.4% | 28,000 |
| 2021/06/11 | 5,250 | 5,280 | 5,070 | 5,110 | -150 | -2.9% | 94,900 |
| 2021/06/10 | 5,230 | 5,320 | 5,190 | 5,260 | +10 | +0.2% | 34,100 |
| 2021/06/09 | 5,260 | 5,310 | 5,200 | 5,250 | +10 | +0.2% | 61,500 |
| 2021/06/08 | 5,240 | 5,370 | 5,220 | 5,240 | +20 | +0.4% | 39,800 |
| 2021/06/07 | 5,340 | 5,350 | 5,210 | 5,220 | -50 | -0.9% | 35,000 |
| 2021/06/04 | 5,390 | 5,390 | 5,250 | 5,270 | -130 | -2.4% | 42,200 |
| 2021/06/03 | 5,390 | 5,470 | 5,330 | 5,400 | -70 | -1.3% | 61,700 |
| 2021/06/02 | 5,280 | 5,510 | 5,280 | 5,470 | +180 | +3.4% | 84,900 |
| 2021/06/01 | 5,400 | 5,420 | 5,270 | 5,290 | -50 | -0.9% | 53,000 |
| 2021/05/31 | 5,250 | 5,410 | 5,250 | 5,340 | +40 | +0.8% | 77,000 |
| 2021/05/28 | 5,120 | 5,300 | 5,090 | 5,300 | +240 | +4.7% | 57,600 |
| 2021/05/27 | 5,090 | 5,160 | 5,030 | 5,060 | -30 | -0.6% | 55,700 |
| 2021/05/26 | 4,915 | 5,090 | 4,915 | 5,090 | +145 | +2.9% | 53,500 |
| 2021/05/25 | 4,780 | 4,960 | 4,755 | 4,945 | +130 | +2.7% | 114,400 |
| 2021/05/24 | 4,815 | 4,865 | 4,775 | 4,815 | -70 | -1.4% | 112,400 |
| 2021/05/21 | 4,990 | 5,010 | 4,870 | 4,885 | -65 | -1.3% | 53,800 |
| 2021/05/20 | 4,975 | 5,080 | 4,950 | 4,950 | -60 | -1.2% | 57,700 |
| 2021/05/19 | 5,100 | 5,140 | 4,985 | 5,010 | -170 | -3.3% | 61,600 |
| 2021/05/18 | 5,130 | 5,240 | 5,110 | 5,180 | +10 | +0.2% | 36,500 |
| 2021/05/17 | 5,220 | 5,320 | 5,130 | 5,170 | +30 | +0.6% | 70,800 |
| 2021/05/14 | 5,050 | 5,170 | 5,000 | 5,140 | +200 | +4% | 55,600 |
| 2021/05/13 | 5,000 | 5,140 | 4,940 | 4,940 | -160 | -3.1% | 118,400 |
| 2021/05/12 | 5,040 | 5,320 | 4,980 | 5,100 | -40 | -0.8% | 191,200 |
| 2021/05/11 | 5,120 | 5,210 | 4,960 | 5,140 | +80 | +1.6% | 216,400 |
| 2021/05/10 | 5,220 | 5,220 | 5,050 | 5,060 | -150 | -2.9% | 41,200 |
| 2021/05/07 | 5,240 | 5,250 | 5,160 | 5,210 | -70 | -1.3% | 59,200 |
| 2021/05/06 | 5,150 | 5,300 | 5,090 | 5,280 | +180 | +3.5% | 147,000 |
| 2021/04/30 | 5,290 | 5,290 | 5,090 | 5,100 | -150 | -2.9% | 75,000 |
| 2021/04/28 | 5,170 | 5,250 | 5,140 | 5,250 | +110 | +2.1% | 114,400 |
| 2021/04/27 | 5,140 | 5,170 | 5,120 | 5,140 | -30 | -0.6% | 39,800 |
| 2021/04/26 | 5,240 | 5,380 | 5,170 | 5,170 | -70 | -1.3% | 67,900 |
| 2021/04/23 | 5,090 | 5,290 | 5,030 | 5,240 | +60 | +1.2% | 102,000 |
| 2021/04/22 | 5,160 | 5,220 | 5,110 | 5,180 | +60 | +1.2% | 69,500 |
| 2021/04/21 | 5,220 | 5,230 | 5,080 | 5,120 | -260 | -4.8% | 122,600 |
| 2021/04/20 | 5,270 | 5,410 | 5,180 | 5,380 | -40 | -0.7% | 95,100 |
| 2021/04/19 | 5,390 | 5,490 | 5,340 | 5,420 | +50 | +0.9% | 56,200 |
| 2021/04/16 | 5,300 | 5,380 | 5,250 | 5,370 | +90 | +1.7% | 41,800 |
| 2021/04/15 | 5,420 | 5,420 | 5,260 | 5,280 | -160 | -2.9% | 37,200 |
| 2021/04/14 | 5,340 | 5,510 | 5,190 | 5,440 | ±0 | ±0% | 136,700 |
| 2021/04/13 | 5,400 | 5,500 | 5,380 | 5,440 | +40 | +0.7% | 44,000 |
| 2021/04/12 | 5,440 | 5,450 | 5,310 | 5,400 | +20 | +0.4% | 40,100 |
| 2021/04/09 | 5,600 | 5,630 | 5,380 | 5,380 | -270 | -4.8% | 81,000 |
| 2021/04/08 | 5,750 | 5,750 | 5,460 | 5,650 | -130 | -2.2% | 119,800 |
| 2021/04/07 | 5,420 | 5,780 | 5,370 | 5,780 | +270 | +4.9% | 127,200 |
| 2021/04/06 | 5,410 | 5,530 | 5,300 | 5,510 | +100 | +1.8% | 136,600 |
| 2021/04/05 | 5,460 | 5,460 | 5,260 | 5,410 | +50 | +0.9% | 46,000 |
951～
1000
件表示中 / 3694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 | 626,300円 | -49.7% | - | 0.00% | 3.18倍 | 0.97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 |
| 航空電 | 232,200円 | +8.3% | +17.9% | 2.58% | 12.04倍 | 1.17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 |
| ウシオ電 | 175,000円 | -2.5% | -40.9% | 4.00% | 26.27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 |
| エレコム | 170,300円 | +8.9% | +4.0% | 2.82% | 13.48倍 | 1.70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 | 267,000円 | +4.4% | +36.3% | 1.69% | 5.89倍 | 1.34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
