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 |
|---|---|---|---|---|---|---|---|
| 2025/09/17 | 7,390 | 7,580 | 7,330 | 7,370 | -20 | -0.3% | 52,100 |
| 2025/09/16 | 7,200 | 7,430 | 7,170 | 7,390 | +250 | +3.5% | 40,000 |
| 2025/09/12 | 7,060 | 7,160 | 6,960 | 7,140 | +180 | +2.6% | 45,200 |
| 2025/09/11 | 7,080 | 7,080 | 6,860 | 6,960 | -120 | -1.7% | 35,800 |
| 2025/09/10 | 7,100 | 7,120 | 6,960 | 7,080 | -20 | -0.3% | 36,600 |
| 2025/09/09 | 6,880 | 7,150 | 6,870 | 7,100 | +310 | +4.6% | 37,200 |
| 2025/09/08 | 6,860 | 6,910 | 6,720 | 6,790 | -50 | -0.7% | 21,900 |
| 2025/09/05 | 6,850 | 7,020 | 6,830 | 6,840 | -50 | -0.7% | 26,000 |
| 2025/09/04 | 6,970 | 7,030 | 6,830 | 6,890 | -50 | -0.7% | 41,100 |
| 2025/09/03 | 6,840 | 7,050 | 6,760 | 6,940 | +90 | +1.3% | 53,500 |
| 2025/09/02 | 6,820 | 6,940 | 6,810 | 6,850 | +210 | +3.2% | 29,400 |
| 2025/09/01 | 6,750 | 6,760 | 6,640 | 6,640 | -110 | -1.6% | 25,400 |
| 2025/08/29 | 6,610 | 6,800 | 6,590 | 6,750 | +180 | +2.7% | 47,700 |
| 2025/08/28 | 6,580 | 6,640 | 6,350 | 6,570 | +40 | +0.6% | 60,700 |
| 2025/08/27 | 6,600 | 6,680 | 6,530 | 6,530 | -170 | -2.5% | 17,600 |
| 2025/08/26 | 6,670 | 6,840 | 6,630 | 6,700 | +30 | +0.4% | 59,800 |
| 2025/08/25 | 6,650 | 6,670 | 6,610 | 6,670 | +40 | +0.6% | 12,200 |
| 2025/08/22 | 6,580 | 6,730 | 6,580 | 6,630 | +50 | +0.8% | 16,900 |
| 2025/08/21 | 6,670 | 6,690 | 6,510 | 6,580 | -150 | -2.2% | 39,100 |
| 2025/08/20 | 6,900 | 6,900 | 6,710 | 6,730 | -170 | -2.5% | 32,600 |
| 2025/08/19 | 6,820 | 7,020 | 6,820 | 6,900 | +110 | +1.6% | 55,100 |
| 2025/08/18 | 6,980 | 6,980 | 6,740 | 6,790 | -190 | -2.7% | 36,000 |
| 2025/08/15 | 6,640 | 7,040 | 6,640 | 6,980 | +580 | +9.1% | 79,500 |
| 2025/08/14 | 6,330 | 6,450 | 6,240 | 6,400 | -20 | -0.3% | 30,200 |
| 2025/08/13 | 6,500 | 6,550 | 6,280 | 6,420 | -30 | -0.5% | 77,600 |
| 2025/08/12 | 6,300 | 6,470 | 6,020 | 6,450 | +580 | +9.9% | 79,200 |
| 2025/08/08 | 6,000 | 6,030 | 5,850 | 5,870 | -140 | -2.3% | 36,200 |
| 2025/08/07 | 5,810 | 6,010 | 5,810 | 6,010 | +130 | +2.2% | 26,300 |
| 2025/08/06 | 5,680 | 5,880 | 5,680 | 5,880 | +170 | +3% | 25,200 |
| 2025/08/05 | 5,610 | 5,790 | 5,610 | 5,710 | +150 | +2.7% | 34,300 |
| 2025/08/04 | 5,600 | 5,610 | 5,440 | 5,560 | -140 | -2.5% | 27,400 |
| 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 |
1～
50
件表示中 / 3785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 | 747,000円 | - | - | - | - | 3.49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 |
| 航空電 | 259,300円 | +8.3% | +17.9% | 2.31% | 13.45倍 | 1.30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 | 316,500円 | -4.7% | -56.4% | 1.42% | - | 1.55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 | 193,000円 | +10.2% | +12.2% | 2.69% | 14.52倍 | 1.78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 |
| 古野電 | 529,000円 | +0.4% | -11.7% | 2.08% | 18.58倍 | 2.32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 |
市場注目の銘柄
チャート関連のコラム
