サンデンの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2018/10/09 | 1,528 | 1,538 | 1,493 | 1,497 | -70 | -4.5% | 134,800 |
| 2018/10/05 | 1,543 | 1,589 | 1,540 | 1,567 | ±0 | ±0% | 123,400 |
| 2018/10/04 | 1,580 | 1,590 | 1,554 | 1,567 | +19 | +1.2% | 115,200 |
| 2018/10/03 | 1,555 | 1,573 | 1,546 | 1,548 | -16 | -1% | 96,300 |
| 2018/10/02 | 1,575 | 1,607 | 1,562 | 1,564 | -2 | -0.1% | 157,000 |
| 2018/10/01 | 1,538 | 1,574 | 1,524 | 1,566 | +5 | +0.3% | 117,400 |
| 2018/09/28 | 1,571 | 1,580 | 1,554 | 1,561 | +15 | +1% | 162,200 |
| 2018/09/27 | 1,573 | 1,580 | 1,539 | 1,546 | -36 | -2.3% | 235,200 |
| 2018/09/26 | 1,583 | 1,594 | 1,558 | 1,582 | -12 | -0.8% | 206,300 |
| 2018/09/25 | 1,592 | 1,607 | 1,569 | 1,594 | +6 | +0.4% | 264,100 |
| 2018/09/21 | 1,569 | 1,595 | 1,559 | 1,588 | +39 | +2.5% | 215,500 |
| 2018/09/20 | 1,520 | 1,558 | 1,518 | 1,549 | +14 | +0.9% | 205,000 |
| 2018/09/19 | 1,521 | 1,567 | 1,518 | 1,535 | +17 | +1.1% | 269,300 |
| 2018/09/18 | 1,452 | 1,520 | 1,452 | 1,518 | +46 | +3.1% | 343,000 |
| 2018/09/14 | 1,430 | 1,481 | 1,430 | 1,472 | +56 | +4% | 353,800 |
| 2018/09/13 | 1,380 | 1,420 | 1,376 | 1,416 | +33 | +2.4% | 270,100 |
| 2018/09/12 | 1,350 | 1,391 | 1,344 | 1,383 | +48 | +3.6% | 398,800 |
| 2018/09/11 | 1,335 | 1,355 | 1,330 | 1,335 | +11 | +0.8% | 252,400 |
| 2018/09/10 | 1,328 | 1,345 | 1,315 | 1,324 | -7 | -0.5% | 142,800 |
| 2018/09/07 | 1,325 | 1,335 | 1,308 | 1,331 | -3 | -0.2% | 189,500 |
| 2018/09/06 | 1,350 | 1,352 | 1,322 | 1,334 | -35 | -2.6% | 235,100 |
| 2018/09/05 | 1,365 | 1,380 | 1,343 | 1,369 | +3 | +0.2% | 207,000 |
| 2018/09/04 | 1,398 | 1,398 | 1,363 | 1,366 | -27 | -1.9% | 209,400 |
| 2018/09/03 | 1,461 | 1,467 | 1,374 | 1,393 | -66 | -4.5% | 332,200 |
| 2018/08/31 | 1,478 | 1,478 | 1,458 | 1,459 | -38 | -2.5% | 186,300 |
| 2018/08/30 | 1,548 | 1,548 | 1,494 | 1,497 | -37 | -2.4% | 197,500 |
| 2018/08/29 | 1,514 | 1,554 | 1,509 | 1,534 | +23 | +1.5% | 174,900 |
| 2018/08/28 | 1,505 | 1,533 | 1,497 | 1,511 | +32 | +2.2% | 206,800 |
| 2018/08/27 | 1,453 | 1,481 | 1,453 | 1,479 | +43 | +3% | 141,300 |
| 2018/08/24 | 1,456 | 1,456 | 1,429 | 1,436 | -18 | -1.2% | 73,400 |
| 2018/08/23 | 1,449 | 1,470 | 1,437 | 1,454 | +10 | +0.7% | 194,300 |
| 2018/08/22 | 1,389 | 1,445 | 1,389 | 1,444 | +60 | +4.3% | 144,600 |
| 2018/08/21 | 1,400 | 1,410 | 1,381 | 1,384 | -21 | -1.5% | 108,700 |
| 2018/08/20 | 1,423 | 1,424 | 1,397 | 1,405 | -32 | -2.2% | 156,500 |
| 2018/08/17 | 1,414 | 1,441 | 1,404 | 1,437 | +29 | +2.1% | 150,700 |
| 2018/08/16 | 1,404 | 1,422 | 1,374 | 1,408 | -17 | -1.2% | 260,300 |
| 2018/08/15 | 1,476 | 1,477 | 1,418 | 1,425 | -25 | -1.7% | 163,200 |
| 2018/08/14 | 1,469 | 1,471 | 1,442 | 1,450 | -19 | -1.3% | 145,400 |
| 2018/08/13 | 1,531 | 1,540 | 1,466 | 1,469 | -102 | -6.5% | 270,200 |
| 2018/08/10 | 1,583 | 1,596 | 1,530 | 1,571 | -30 | -1.9% | 278,400 |
| 2018/08/09 | 1,588 | 1,653 | 1,570 | 1,601 | +73 | +4.8% | 732,600 |
| 2018/08/08 | 1,503 | 1,529 | 1,490 | 1,528 | +29 | +1.9% | 196,300 |
| 2018/08/07 | 1,500 | 1,526 | 1,488 | 1,499 | +10 | +0.7% | 186,500 |
| 2018/08/06 | 1,492 | 1,502 | 1,476 | 1,489 | -2 | -0.1% | 142,400 |
| 2018/08/03 | 1,505 | 1,510 | 1,482 | 1,491 | +1 | +0.1% | 196,200 |
| 2018/08/02 | 1,491 | 1,505 | 1,479 | 1,490 | -1 | -0.1% | 225,900 |
| 2018/08/01 | 1,481 | 1,492 | 1,462 | 1,491 | +13 | +0.9% | 187,400 |
| 2018/07/31 | 1,473 | 1,493 | 1,467 | 1,478 | +12 | +0.8% | 198,700 |
| 2018/07/30 | 1,470 | 1,473 | 1,451 | 1,466 | +13 | +0.9% | 123,000 |
| 2018/07/27 | 1,456 | 1,462 | 1,439 | 1,453 | -7 | -0.5% | 107,600 |
1651～
1700
件表示中 / 3742件
類似銘柄と比較する
現在ご覧いただいている「サンデン」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 |
|---|---|---|---|---|---|---|---|---|
| サンデン | 11,600円 | +0.5% | - | 0.00% | - | 0.57倍 |
|
カーエアコン用コンプレッサー世界２位。欧州車軸。ハイセンス傘下。事業再生ＡＤＲで再建中 |
| 北川鉄 | 139,800円 | +1.8% | -22.2% | 5.58% | 5.38倍 | 0.31倍 |
|
自動車用などの鋳造部品、工作機械器具、立駐、産業機械など多角展開。メキシコに製造拠点 |
| ミクロン精密 | 169,100円 | +37.1% | +22.0% | 0.74% | 12.80倍 | 0.59倍 |
|
心なし研削盤国内首位でシェア４割、内面研削盤成長。自動車向け多い。米国、タイ等に営業拠点 |
| ＴＯＹＯイノベ | 61,500円 | +11.0% | - | 5.69% | 83.90倍 | 0.74倍 |
|
小型の射出成形機や電動ダイカストマシンに強み。中国に生産子会社、伊など海外に委託生産 |
| 大同工 | 114,800円 | - | - | - | - | 0.38倍 |
|
２輪車用チェーンで国内シェアトップ。椿本チエインと経営統合、２５年１２月２９日上場廃止予定 |
市場注目の銘柄
チャート関連のコラム
