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 |
|---|---|---|---|---|---|---|---|
| 2010/06/23 | 388 | 392 | 385 | 387 | -5 | -1.3% | 900,000 |
| 2010/06/22 | 400 | 402 | 388 | 392 | -13 | -3.2% | 1,082,000 |
| 2010/06/21 | 400 | 409 | 398 | 405 | +11 | +2.8% | 839,000 |
| 2010/06/18 | 391 | 403 | 389 | 394 | +2 | +0.5% | 1,058,000 |
| 2010/06/17 | 395 | 397 | 384 | 392 | -7 | -1.8% | 1,184,000 |
| 2010/06/16 | 409 | 412 | 398 | 399 | -2 | -0.5% | 1,331,000 |
| 2010/06/15 | 396 | 403 | 395 | 401 | +3 | +0.8% | 1,146,000 |
| 2010/06/14 | 390 | 405 | 390 | 398 | +11 | +2.8% | 1,421,000 |
| 2010/06/11 | 393 | 399 | 387 | 387 | -1 | -0.3% | 1,346,000 |
| 2010/06/10 | 388 | 388 | 373 | 388 | +4 | +1% | 1,195,000 |
| 2010/06/09 | 385 | 391 | 377 | 384 | -4 | -1% | 1,249,000 |
| 2010/06/08 | 371 | 397 | 371 | 388 | +9 | +2.4% | 1,882,000 |
| 2010/06/07 | 379 | 382 | 372 | 379 | -8 | -2.1% | 1,552,000 |
| 2010/06/04 | 374 | 393 | 374 | 387 | +11 | +2.9% | 1,493,000 |
| 2010/06/03 | 363 | 378 | 363 | 376 | +21 | +5.9% | 1,529,000 |
| 2010/06/02 | 364 | 365 | 348 | 355 | -14 | -3.8% | 1,637,000 |
| 2010/06/01 | 364 | 372 | 360 | 369 | ±0 | ±0% | 1,205,000 |
| 2010/05/31 | 354 | 380 | 352 | 369 | +13 | +3.7% | 1,725,000 |
| 2010/05/28 | 363 | 369 | 347 | 356 | +1 | +0.3% | 1,542,000 |
| 2010/05/27 | 335 | 357 | 330 | 355 | +14 | +4.1% | 1,339,000 |
| 2010/05/26 | 350 | 356 | 328 | 341 | -3 | -0.9% | 2,006,000 |
| 2010/05/25 | 365 | 372 | 341 | 344 | -21 | -5.8% | 1,959,000 |
| 2010/05/24 | 371 | 374 | 357 | 365 | ±0 | ±0% | 1,565,000 |
| 2010/05/21 | 355 | 368 | 353 | 365 | -6 | -1.6% | 1,245,000 |
| 2010/05/20 | 385 | 390 | 368 | 371 | -14 | -3.6% | 1,486,000 |
| 2010/05/19 | 372 | 386 | 369 | 385 | +2 | +0.5% | 1,277,000 |
| 2010/05/18 | 401 | 409 | 378 | 383 | -11 | -2.8% | 1,583,000 |
| 2010/05/17 | 405 | 407 | 384 | 394 | -18 | -4.4% | 1,575,000 |
| 2010/05/14 | 400 | 422 | 398 | 412 | +6 | +1.5% | 2,059,000 |
| 2010/05/13 | 405 | 407 | 394 | 406 | +9 | +2.3% | 1,575,000 |
| 2010/05/12 | 394 | 411 | 389 | 397 | +5 | +1.3% | 2,456,000 |
| 2010/05/11 | 400 | 406 | 390 | 392 | -12 | -3% | 2,925,000 |
| 2010/05/10 | 370 | 408 | 370 | 404 | +65 | +19.2% | 6,783,000 |
| 2010/05/07 | 337 | 345 | 335 | 339 | -19 | -5.3% | 1,539,000 |
| 2010/05/06 | 368 | 368 | 356 | 358 | -17 | -4.5% | 1,173,000 |
| 2010/04/30 | 379 | 381 | 372 | 375 | +3 | +0.8% | 537,000 |
| 2010/04/28 | 370 | 378 | 370 | 372 | -14 | -3.6% | 751,000 |
| 2010/04/27 | 382 | 388 | 377 | 386 | +2 | +0.5% | 761,000 |
| 2010/04/26 | 389 | 390 | 379 | 384 | -1 | -0.3% | 1,160,000 |
| 2010/04/23 | 387 | 388 | 382 | 385 | ±0 | ±0% | 830,000 |
| 2010/04/22 | 376 | 386 | 376 | 385 | +9 | +2.4% | 1,389,000 |
| 2010/04/21 | 370 | 377 | 368 | 376 | +10 | +2.7% | 951,000 |
| 2010/04/20 | 370 | 372 | 366 | 366 | +1 | +0.3% | 637,000 |
| 2010/04/19 | 365 | 370 | 365 | 365 | -8 | -2.1% | 922,000 |
| 2010/04/16 | 369 | 375 | 365 | 373 | +5 | +1.4% | 1,432,000 |
| 2010/04/15 | 362 | 370 | 359 | 368 | +10 | +2.8% | 1,341,000 |
| 2010/04/14 | 360 | 363 | 353 | 358 | -1 | -0.3% | 891,000 |
| 2010/04/13 | 359 | 360 | 351 | 359 | +1 | +0.3% | 1,102,000 |
| 2010/04/12 | 364 | 367 | 356 | 358 | -1 | -0.3% | 1,158,000 |
| 2010/04/09 | 357 | 365 | 356 | 359 | +3 | +0.8% | 2,218,000 |
3401～
3450
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 | 620,400円 | -14.6% | -47.9% | 0.00% | 749.27倍 | 1.25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 | 368,500円 | +7.7% | +8.3% | 2.04% | 15.92倍 | 1.33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 | 119,500円 | +4.6% | +10.5% | 3.35% | 18.97倍 | 1.25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 | 232,100円 | +1.9% | +1.3% | 2.59% | 15.88倍 | 1.11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 | 353,500円 | +12.0% | -0.5% | 3.62% | 13.83倍 | 1.24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
