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 |
|---|---|---|---|---|---|---|---|
| 2024/02/08 | 7,831 | 7,865 | 7,555 | 7,697 | -103 | -1.3% | 439,800 |
| 2024/02/07 | 7,140 | 7,912 | 7,106 | 7,800 | +344 | +4.6% | 1,027,700 |
| 2024/02/06 | 7,497 | 7,571 | 7,435 | 7,456 | +56 | +0.8% | 506,800 |
| 2024/02/05 | 7,370 | 7,519 | 7,290 | 7,400 | +53 | +0.7% | 369,000 |
| 2024/02/02 | 7,080 | 7,472 | 7,080 | 7,347 | +599 | +8.9% | 747,900 |
| 2024/02/01 | 6,826 | 6,990 | 6,729 | 6,748 | -178 | -2.6% | 255,200 |
| 2024/01/31 | 6,945 | 7,017 | 6,880 | 6,926 | -153 | -2.2% | 299,400 |
| 2024/01/30 | 7,078 | 7,120 | 7,044 | 7,079 | +12 | +0.2% | 138,200 |
| 2024/01/29 | 6,985 | 7,185 | 6,960 | 7,067 | +91 | +1.3% | 265,800 |
| 2024/01/26 | 7,060 | 7,104 | 6,973 | 6,976 | -235 | -3.3% | 319,200 |
| 2024/01/25 | 6,980 | 7,238 | 6,980 | 7,211 | +85 | +1.2% | 313,500 |
| 2024/01/24 | 7,066 | 7,155 | 6,945 | 7,126 | -2 | ±0% | 303,000 |
| 2024/01/23 | 7,365 | 7,368 | 7,035 | 7,128 | -120 | -1.7% | 343,300 |
| 2024/01/22 | 7,293 | 7,380 | 7,221 | 7,248 | +23 | +0.3% | 422,200 |
| 2024/01/19 | 6,832 | 7,225 | 6,812 | 7,225 | +493 | +7.3% | 457,400 |
| 2024/01/18 | 6,611 | 6,773 | 6,610 | 6,732 | +21 | +0.3% | 187,900 |
| 2024/01/17 | 7,029 | 7,080 | 6,711 | 6,711 | -139 | -2% | 298,600 |
| 2024/01/16 | 7,201 | 7,203 | 6,850 | 6,850 | -355 | -4.9% | 376,100 |
| 2024/01/15 | 7,179 | 7,220 | 7,131 | 7,205 | +41 | +0.6% | 193,200 |
| 2024/01/12 | 7,330 | 7,348 | 7,114 | 7,164 | -41 | -0.6% | 222,600 |
| 2024/01/11 | 7,300 | 7,309 | 7,157 | 7,205 | -4 | -0.1% | 192,600 |
| 2024/01/10 | 7,410 | 7,425 | 7,204 | 7,209 | -51 | -0.7% | 278,500 |
| 2024/01/09 | 7,171 | 7,356 | 7,111 | 7,260 | +339 | +4.9% | 464,800 |
| 2024/01/05 | 7,314 | 7,365 | 6,911 | 6,921 | -524 | -7% | 546,700 |
| 2024/01/04 | 7,190 | 7,519 | 7,147 | 7,445 | -330 | -4.2% | 474,100 |
| 2023/12/29 | 7,773 | 7,815 | 7,632 | 7,775 | -105 | -1.3% | 243,400 |
| 2023/12/28 | 7,841 | 7,880 | 7,705 | 7,880 | -66 | -0.8% | 186,200 |
| 2023/12/27 | 7,686 | 8,008 | 7,611 | 7,946 | +260 | +3.4% | 262,600 |
| 2023/12/26 | 7,608 | 7,793 | 7,592 | 7,686 | +78 | +1% | 151,500 |
| 2023/12/25 | 7,675 | 7,695 | 7,581 | 7,608 | +22 | +0.3% | 100,400 |
| 2023/12/22 | 7,629 | 7,730 | 7,522 | 7,586 | +16 | +0.2% | 182,300 |
| 2023/12/21 | 7,605 | 7,640 | 7,468 | 7,570 | -235 | -3% | 307,000 |
| 2023/12/20 | 7,985 | 8,035 | 7,805 | 7,805 | -157 | -2% | 193,400 |
| 2023/12/19 | 7,881 | 8,019 | 7,832 | 7,962 | +95 | +1.2% | 194,800 |
| 2023/12/18 | 8,113 | 8,169 | 7,790 | 7,867 | -223 | -2.8% | 283,800 |
| 2023/12/15 | 8,050 | 8,326 | 8,010 | 8,090 | +245 | +3.1% | 446,000 |
| 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 |
301～
350
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
