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 |
|---|---|---|---|---|---|---|---|
| 2021/04/02 | 5,360 | 5,460 | 5,300 | 5,360 | +140 | +2.7% | 66,900 |
| 2021/04/01 | 5,190 | 5,330 | 5,190 | 5,220 | +30 | +0.6% | 48,700 |
| 2021/03/31 | 5,430 | 5,480 | 5,170 | 5,190 | -250 | -4.6% | 78,100 |
| 2021/03/30 | 5,300 | 5,470 | 5,250 | 5,440 | +170 | +3.2% | 108,000 |
| 2021/03/29 | 5,480 | 5,480 | 5,210 | 5,270 | -110 | -2% | 91,200 |
| 2021/03/26 | 5,400 | 5,600 | 5,270 | 5,380 | +50 | +0.9% | 107,200 |
| 2021/03/25 | 5,100 | 5,370 | 5,070 | 5,330 | +210 | +4.1% | 84,300 |
| 2021/03/24 | 5,110 | 5,200 | 5,010 | 5,120 | -30 | -0.6% | 147,200 |
| 2021/03/23 | 5,150 | 5,230 | 5,100 | 5,150 | -20 | -0.4% | 108,400 |
| 2021/03/22 | 5,200 | 5,200 | 5,160 | 5,170 | -60 | -1.1% | 144,300 |
| 2021/03/19 | 5,200 | 5,240 | 5,150 | 5,230 | +20 | +0.4% | 155,200 |
| 2021/03/18 | 5,410 | 5,430 | 5,210 | 5,210 | -200 | -3.7% | 110,900 |
| 2021/03/17 | 5,280 | 5,430 | 5,280 | 5,410 | ±0 | ±0% | 99,000 |
| 2021/03/16 | 5,320 | 5,460 | 5,320 | 5,410 | ±0 | ±0% | 117,000 |
| 2021/03/15 | 5,470 | 5,470 | 5,300 | 5,410 | -40 | -0.7% | 101,400 |
| 2021/03/12 | 5,380 | 5,490 | 5,300 | 5,450 | +160 | +3% | 138,200 |
| 2021/03/11 | 5,150 | 5,350 | 5,030 | 5,290 | +110 | +2.1% | 274,100 |
| 2021/03/10 | 5,300 | 5,300 | 5,150 | 5,180 | -120 | -2.3% | 221,300 |
| 2021/03/09 | 5,560 | 5,590 | 5,240 | 5,300 | -270 | -4.8% | 123,600 |
| 2021/03/08 | 5,680 | 5,760 | 5,510 | 5,570 | -70 | -1.2% | 93,800 |
| 2021/03/05 | 5,540 | 5,670 | 5,480 | 5,640 | +60 | +1.1% | 203,600 |
| 2021/03/04 | 5,500 | 5,630 | 5,430 | 5,580 | +60 | +1.1% | 189,300 |
| 2021/03/03 | 5,540 | 5,590 | 5,480 | 5,520 | -20 | -0.4% | 57,300 |
| 2021/03/02 | 5,590 | 5,650 | 5,460 | 5,540 | +20 | +0.4% | 131,400 |
| 2021/03/01 | 5,480 | 5,570 | 5,400 | 5,520 | +120 | +2.2% | 106,600 |
| 2021/02/26 | 5,400 | 5,480 | 5,280 | 5,400 | -60 | -1.1% | 191,300 |
| 2021/02/25 | 5,640 | 5,670 | 5,430 | 5,460 | -90 | -1.6% | 137,800 |
| 2021/02/24 | 5,550 | 5,640 | 5,490 | 5,550 | -30 | -0.5% | 76,600 |
| 2021/02/22 | 5,560 | 5,690 | 5,550 | 5,580 | -10 | -0.2% | 107,900 |
| 2021/02/19 | 5,560 | 5,690 | 5,500 | 5,590 | +30 | +0.5% | 127,300 |
| 2021/02/18 | 5,690 | 5,750 | 5,520 | 5,560 | -180 | -3.1% | 221,800 |
| 2021/02/17 | 5,520 | 5,740 | 5,480 | 5,740 | +80 | +1.4% | 160,100 |
| 2021/02/16 | 5,760 | 5,760 | 5,430 | 5,660 | -120 | -2.1% | 248,300 |
| 2021/02/15 | 5,610 | 5,820 | 5,600 | 5,780 | +90 | +1.6% | 193,800 |
| 2021/02/12 | 5,900 | 5,900 | 5,660 | 5,690 | -150 | -2.6% | 349,100 |
| 2021/02/10 | 5,300 | 5,910 | 5,210 | 5,840 | +690 | +13.4% | 855,500 |
| 2021/02/09 | 5,150 | 5,150 | 5,150 | 5,150 | +705 | +15.9% | 45,000 |
| 2021/02/08 | 4,490 | 4,505 | 4,385 | 4,445 | -80 | -1.8% | 200,100 |
| 2021/02/05 | 4,515 | 4,740 | 4,480 | 4,525 | +60 | +1.3% | 359,700 |
| 2021/02/04 | 4,770 | 4,935 | 4,410 | 4,465 | -515 | -10.3% | 698,300 |
| 2021/02/03 | 4,825 | 5,090 | 4,815 | 4,980 | +220 | +4.6% | 399,200 |
| 2021/02/02 | 4,565 | 4,865 | 4,495 | 4,760 | +285 | +6.4% | 295,100 |
| 2021/02/01 | 4,265 | 4,475 | 4,225 | 4,475 | +170 | +3.9% | 288,800 |
| 2021/01/29 | 4,400 | 4,470 | 4,290 | 4,305 | -140 | -3.1% | 322,400 |
| 2021/01/28 | 4,375 | 4,460 | 4,335 | 4,445 | -70 | -1.6% | 538,600 |
| 2021/01/27 | 4,785 | 4,800 | 4,515 | 4,515 | -300 | -6.2% | 410,600 |
| 2021/01/26 | 5,030 | 5,070 | 4,790 | 4,815 | -295 | -5.8% | 404,600 |
| 2021/01/25 | 5,190 | 5,190 | 5,030 | 5,110 | -20 | -0.4% | 121,700 |
| 2021/01/22 | 5,190 | 5,240 | 5,080 | 5,130 | -10 | -0.2% | 84,400 |
| 2021/01/21 | 5,080 | 5,280 | 5,020 | 5,140 | -10 | -0.2% | 122,600 |
1001～
1050
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
