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 |
|---|---|---|---|---|---|---|---|
| 2023/12/14 | 8,102 | 8,216 | 7,811 | 7,845 | -47 | -0.6% | 344,600 |
| 2023/12/13 | 7,669 | 7,948 | 7,583 | 7,892 | +361 | +4.8% | 371,000 |
| 2023/12/12 | 7,840 | 7,850 | 7,517 | 7,531 | -77 | -1% | 224,200 |
| 2023/12/11 | 7,399 | 7,867 | 7,399 | 7,608 | +359 | +5% | 482,600 |
| 2023/12/08 | 7,199 | 7,440 | 7,119 | 7,249 | +138 | +1.9% | 352,500 |
| 2023/12/07 | 7,180 | 7,212 | 7,010 | 7,111 | -285 | -3.9% | 298,000 |
| 2023/12/06 | 7,019 | 7,431 | 7,019 | 7,396 | +378 | +5.4% | 353,700 |
| 2023/12/05 | 7,078 | 7,110 | 6,967 | 7,018 | -143 | -2% | 203,500 |
| 2023/12/04 | 7,089 | 7,228 | 6,893 | 7,161 | -49 | -0.7% | 278,800 |
| 2023/12/01 | 7,630 | 7,630 | 7,210 | 7,210 | -345 | -4.6% | 275,900 |
| 2023/11/30 | 7,500 | 7,588 | 7,468 | 7,555 | +87 | +1.2% | 201,900 |
| 2023/11/29 | 7,409 | 7,517 | 7,350 | 7,468 | +12 | +0.2% | 179,200 |
| 2023/11/28 | 7,512 | 7,516 | 7,293 | 7,456 | -79 | -1% | 244,100 |
| 2023/11/27 | 7,587 | 7,740 | 7,534 | 7,535 | +16 | +0.2% | 268,000 |
| 2023/11/24 | 7,498 | 7,635 | 7,475 | 7,519 | +50 | +0.7% | 201,500 |
| 2023/11/22 | 7,578 | 7,581 | 7,405 | 7,469 | -311 | -4% | 288,800 |
| 2023/11/21 | 7,310 | 7,822 | 7,278 | 7,780 | +528 | +7.3% | 368,400 |
| 2023/11/20 | 7,463 | 7,575 | 7,236 | 7,252 | -326 | -4.3% | 250,100 |
| 2023/11/17 | 7,515 | 7,597 | 7,331 | 7,578 | -23 | -0.3% | 236,500 |
| 2023/11/16 | 7,685 | 7,997 | 7,525 | 7,601 | +9 | +0.1% | 399,400 |
| 2023/11/15 | 7,441 | 7,750 | 7,441 | 7,592 | +526 | +7.4% | 404,000 |
| 2023/11/14 | 7,153 | 7,153 | 6,990 | 7,066 | -38 | -0.5% | 174,300 |
| 2023/11/13 | 7,290 | 7,369 | 7,051 | 7,104 | +74 | +1.1% | 275,500 |
| 2023/11/10 | 7,200 | 7,200 | 6,926 | 7,030 | -179 | -2.5% | 235,400 |
| 2023/11/09 | 7,141 | 7,253 | 7,068 | 7,209 | +222 | +3.2% | 283,400 |
| 2023/11/08 | 7,320 | 7,391 | 6,970 | 6,987 | -713 | -9.3% | 571,800 |
| 2023/11/07 | 7,883 | 7,887 | 7,600 | 7,700 | -258 | -3.2% | 338,800 |
| 2023/11/06 | 7,949 | 8,032 | 7,822 | 7,958 | +410 | +5.4% | 358,400 |
| 2023/11/02 | 7,580 | 7,693 | 7,520 | 7,548 | +155 | +2.1% | 227,600 |
| 2023/11/01 | 7,500 | 7,647 | 7,316 | 7,393 | +75 | +1% | 272,400 |
| 2023/10/31 | 7,344 | 7,400 | 7,206 | 7,318 | -142 | -1.9% | 187,600 |
| 2023/10/30 | 7,340 | 7,540 | 7,340 | 7,460 | -20 | -0.3% | 130,000 |
| 2023/10/27 | 7,400 | 7,550 | 7,350 | 7,480 | +230 | +3.2% | 152,300 |
| 2023/10/26 | 7,350 | 7,410 | 7,240 | 7,250 | -390 | -5.1% | 170,300 |
| 2023/10/25 | 7,770 | 7,800 | 7,600 | 7,640 | +10 | +0.1% | 117,500 |
| 2023/10/24 | 7,830 | 7,850 | 7,440 | 7,630 | -90 | -1.2% | 197,500 |
| 2023/10/23 | 7,910 | 7,940 | 7,660 | 7,720 | -310 | -3.9% | 186,400 |
| 2023/10/20 | 8,010 | 8,090 | 7,910 | 8,030 | -40 | -0.5% | 135,400 |
| 2023/10/19 | 8,090 | 8,210 | 8,040 | 8,070 | -320 | -3.8% | 152,800 |
| 2023/10/18 | 8,250 | 8,400 | 8,220 | 8,390 | +80 | +1% | 123,200 |
| 2023/10/17 | 8,300 | 8,450 | 8,230 | 8,310 | +240 | +3% | 209,200 |
| 2023/10/16 | 8,230 | 8,320 | 8,010 | 8,070 | -460 | -5.4% | 275,500 |
| 2023/10/13 | 8,560 | 8,650 | 8,460 | 8,530 | -280 | -3.2% | 300,900 |
| 2023/10/12 | 8,650 | 9,020 | 8,570 | 8,810 | +260 | +3% | 314,100 |
| 2023/10/11 | 8,600 | 8,740 | 8,550 | 8,550 | +80 | +0.9% | 174,300 |
| 2023/10/10 | 8,370 | 8,610 | 8,370 | 8,470 | +100 | +1.2% | 132,000 |
| 2023/10/06 | 8,260 | 8,530 | 8,260 | 8,370 | -40 | -0.5% | 159,900 |
| 2023/10/05 | 8,330 | 8,550 | 8,220 | 8,410 | +230 | +2.8% | 207,300 |
| 2023/10/04 | 8,250 | 8,340 | 8,150 | 8,180 | -430 | -5% | 261,000 |
| 2023/10/03 | 8,900 | 8,950 | 8,610 | 8,610 | -440 | -4.9% | 231,500 |
101～
150
件表示中 / 3456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 | 616,200円 | -14.6% | -47.9% | 0.00% | 744.20倍 | 1.24倍 |
|
パワー半導体大手。米子会社アレグロが稼ぎ頭、車載、白物家電向けアジア市場強化、産機向けも |
| 明電舎 | 371,000円 | +7.7% | +8.3% | 2.02% | 16.03倍 | 1.34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 |
| アンリツ | 120,300円 | +4.6% | +10.5% | 3.33% | 19.10倍 | 1.26倍 |
|
通信計測器の有力企業。携帯電話や基地局に強い。海外でも高シェア。食品向け産業機械も |
| 能美防 | 233,800円 | +1.9% | +1.3% | 2.57% | 16.00倍 | 1.12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 |
| 日東工 | 352,000円 | +12.0% | -0.5% | 3.64% | 13.77倍 | 1.23倍 |
|
電設資材のキャビネットでトップ。配電盤でも大手。製販一貫体制。情報通信関連分野に注力 |
市場注目の銘柄
チャート関連のコラム
