サン電子の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/08/01 | 5,820 | 5,830 | 5,670 | 5,700 | -120 | -2.1% | 36,400 |
| 2025/07/31 | 5,700 | 5,880 | 5,700 | 5,820 | +140 | +2.5% | 47,600 |
| 2025/07/30 | 5,610 | 5,730 | 5,610 | 5,680 | +60 | +1.1% | 24,500 |
| 2025/07/29 | 5,670 | 5,730 | 5,600 | 5,620 | -50 | -0.9% | 16,500 |
| 2025/07/28 | 5,710 | 5,790 | 5,640 | 5,670 | -60 | -1% | 28,400 |
| 2025/07/25 | 5,690 | 5,760 | 5,600 | 5,730 | +30 | +0.5% | 18,200 |
| 2025/07/24 | 5,580 | 5,780 | 5,580 | 5,700 | +200 | +3.6% | 29,100 |
| 2025/07/23 | 5,520 | 5,540 | 5,450 | 5,500 | +80 | +1.5% | 23,400 |
| 2025/07/22 | 5,530 | 5,600 | 5,410 | 5,420 | -50 | -0.9% | 31,100 |
| 2025/07/18 | 5,500 | 5,560 | 5,410 | 5,470 | +20 | +0.4% | 22,100 |
| 2025/07/17 | 5,250 | 5,500 | 5,210 | 5,450 | +170 | +3.2% | 48,400 |
| 2025/07/16 | 5,460 | 5,510 | 5,230 | 5,280 | -170 | -3.1% | 61,300 |
| 2025/07/15 | 5,480 | 5,500 | 5,400 | 5,450 | -30 | -0.5% | 14,200 |
| 2025/07/14 | 5,440 | 5,520 | 5,340 | 5,480 | +80 | +1.5% | 28,400 |
| 2025/07/11 | 5,460 | 5,500 | 5,360 | 5,400 | -90 | -1.6% | 23,400 |
| 2025/07/10 | 5,560 | 5,560 | 5,430 | 5,490 | -50 | -0.9% | 15,200 |
| 2025/07/09 | 5,600 | 5,620 | 5,440 | 5,540 | ±0 | ±0% | 28,100 |
| 2025/07/08 | 5,410 | 5,600 | 5,410 | 5,540 | +110 | +2% | 24,900 |
| 2025/07/07 | 5,380 | 5,500 | 5,360 | 5,430 | +110 | +2.1% | 28,800 |
| 2025/07/04 | 5,320 | 5,410 | 5,310 | 5,320 | +30 | +0.6% | 24,500 |
| 2025/07/03 | 5,270 | 5,390 | 5,260 | 5,290 | -20 | -0.4% | 20,700 |
| 2025/07/02 | 5,330 | 5,420 | 5,190 | 5,310 | -90 | -1.7% | 37,900 |
| 2025/07/01 | 5,630 | 5,630 | 5,370 | 5,400 | -220 | -3.9% | 37,200 |
| 2025/06/30 | 5,940 | 6,040 | 5,620 | 5,620 | -300 | -5.1% | 55,500 |
| 2025/06/27 | 6,020 | 6,040 | 5,910 | 5,920 | -10 | -0.2% | 26,900 |
| 2025/06/26 | 6,170 | 6,170 | 5,930 | 5,930 | -290 | -4.7% | 22,900 |
| 2025/06/25 | 6,210 | 6,300 | 6,190 | 6,220 | +10 | +0.2% | 32,500 |
| 2025/06/24 | 5,910 | 6,280 | 5,910 | 6,210 | +340 | +5.8% | 39,000 |
| 2025/06/23 | 5,920 | 6,040 | 5,790 | 5,870 | -60 | -1% | 27,300 |
| 2025/06/20 | 5,870 | 6,000 | 5,790 | 5,930 | +10 | +0.2% | 199,200 |
| 2025/06/19 | 5,840 | 6,000 | 5,750 | 5,920 | +100 | +1.7% | 75,800 |
| 2025/06/18 | 5,830 | 5,880 | 5,770 | 5,820 | -30 | -0.5% | 18,800 |
| 2025/06/17 | 5,800 | 5,950 | 5,750 | 5,850 | +150 | +2.6% | 60,700 |
| 2025/06/16 | 5,750 | 5,870 | 5,610 | 5,700 | -80 | -1.4% | 51,000 |
| 2025/06/13 | 5,920 | 5,980 | 5,750 | 5,780 | -120 | -2% | 33,600 |
| 2025/06/12 | 5,810 | 6,120 | 5,800 | 5,900 | +70 | +1.2% | 87,000 |
| 2025/06/11 | 5,870 | 5,990 | 5,800 | 5,830 | -20 | -0.3% | 39,700 |
| 2025/06/10 | 6,100 | 6,200 | 5,840 | 5,850 | -250 | -4.1% | 54,900 |
| 2025/06/09 | 6,230 | 6,400 | 6,100 | 6,100 | -230 | -3.6% | 42,300 |
| 2025/06/06 | 6,430 | 6,500 | 6,270 | 6,330 | -100 | -1.6% | 59,600 |
| 2025/06/05 | 6,110 | 6,480 | 6,100 | 6,430 | +300 | +4.9% | 63,100 |
| 2025/06/04 | 5,710 | 6,160 | 5,700 | 6,130 | +420 | +7.4% | 76,000 |
| 2025/06/03 | 5,510 | 5,790 | 5,390 | 5,710 | +180 | +3.3% | 59,300 |
| 2025/06/02 | 5,850 | 5,850 | 5,500 | 5,530 | -330 | -5.6% | 41,800 |
| 2025/05/30 | 5,960 | 6,010 | 5,790 | 5,860 | -170 | -2.8% | 54,100 |
| 2025/05/29 | 6,150 | 6,230 | 5,930 | 6,030 | -120 | -2% | 48,200 |
| 2025/05/28 | 6,150 | 6,220 | 6,080 | 6,150 | +10 | +0.2% | 32,900 |
| 2025/05/27 | 6,160 | 6,200 | 6,010 | 6,140 | +20 | +0.3% | 21,200 |
| 2025/05/26 | 6,120 | 6,340 | 6,090 | 6,120 | ±0 | ±0% | 31,800 |
| 2025/05/23 | 6,150 | 6,250 | 6,080 | 6,120 | -30 | -0.5% | 29,100 |
1～
50
件表示中 / 3754件
類似銘柄と比較する
現在ご覧いただいている「サン電子」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 |
|---|---|---|---|---|---|---|---|---|
| サン電子 | 570,000円 | - | - | - | - | 2.67倍 |
|
遊技機の企画・設計から製造まで受託。モバイル関連セレブライト社の持分法損益幅が大きい |
| 古野電 | 439,500円 | +0.4% | -11.7% | 2.50% | 15.44倍 | 1.92倍 |
|
魚群探知機、電子海図など船舶用電子機器の世界大手。無線技術核にＧＰＳや医療機器事業強化 |
| ＯＫＩ | 159,400円 | -0.5% | +1.1% | 3.14% | 9.87倍 | 0.95倍 |
|
祖業の情報通信システムのほかプリンタ、ＡＴＭ、ＥＭＳの４本柱。社会インフラシステム育成 |
| 日東工 | 337,000円 | +4.0% | +0.6% | 3.68% | 13.60倍 | 1.11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 |
| 象 印 | 181,500円 | +3.2% | +1.3% | 3.53% | 24.01倍 | 1.30倍 |
|
調理用家電・リビング用品の専業大手。海外生産比率が５割超。台湾などアジアと北米に強い |
市場注目の銘柄
チャート関連のコラム
