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 |
|---|---|---|---|---|---|---|---|
| 2024/09/03 | 6,720 | 6,800 | 6,610 | 6,630 | +10 | +0.2% | 43,800 |
| 2024/09/02 | 6,270 | 6,670 | 6,230 | 6,620 | +250 | +3.9% | 55,600 |
| 2024/08/30 | 6,500 | 6,610 | 6,200 | 6,370 | -40 | -0.6% | 407,000 |
| 2024/08/29 | 6,550 | 6,590 | 6,280 | 6,410 | -190 | -2.9% | 96,000 |
| 2024/08/28 | 6,820 | 6,920 | 6,590 | 6,600 | -320 | -4.6% | 103,600 |
| 2024/08/27 | 6,400 | 6,990 | 6,390 | 6,920 | +520 | +8.1% | 77,000 |
| 2024/08/26 | 6,500 | 6,610 | 6,330 | 6,400 | -200 | -3% | 148,900 |
| 2024/08/23 | 6,730 | 6,790 | 6,490 | 6,600 | -230 | -3.4% | 204,700 |
| 2024/08/22 | 6,260 | 6,830 | 6,260 | 6,830 | +570 | +9.1% | 89,400 |
| 2024/08/21 | 6,390 | 6,460 | 6,180 | 6,260 | -160 | -2.5% | 159,400 |
| 2024/08/20 | 6,250 | 6,650 | 6,240 | 6,420 | +30 | +0.5% | 94,400 |
| 2024/08/19 | 6,300 | 6,630 | 6,300 | 6,390 | +460 | +7.8% | 103,800 |
| 2024/08/16 | 5,660 | 6,500 | 5,640 | 5,930 | +290 | +5.1% | 556,800 |
| 2024/08/15 | 5,410 | 5,800 | 5,400 | 5,640 | +220 | +4.1% | 147,000 |
| 2024/08/14 | 5,380 | 5,570 | 5,350 | 5,420 | -20 | -0.4% | 144,800 |
| 2024/08/13 | 5,400 | 5,470 | 5,300 | 5,440 | +60 | +1.1% | 305,400 |
| 2024/08/09 | 5,390 | 5,450 | 5,340 | 5,380 | +80 | +1.5% | 123,900 |
| 2024/08/08 | 5,230 | 5,370 | 5,210 | 5,300 | -30 | -0.6% | 150,400 |
| 2024/08/07 | 5,200 | 5,400 | 5,200 | 5,330 | +50 | +0.9% | 158,800 |
| 2024/08/06 | 4,960 | 5,360 | 4,960 | 5,280 | +390 | +8% | 116,800 |
| 2024/08/05 | 5,350 | 5,350 | 4,800 | 4,890 | -470 | -8.8% | 390,700 |
| 2024/08/02 | 5,370 | 5,490 | 5,350 | 5,360 | -60 | -1.1% | 252,100 |
| 2024/08/01 | 5,420 | 5,450 | 5,300 | 5,420 | +615 | +12.8% | 329,100 |
| 2024/07/31 | 4,850 | 4,900 | 4,750 | 4,805 | -30 | -0.6% | 52,000 |
| 2024/07/30 | 4,950 | 5,020 | 4,835 | 4,835 | -125 | -2.5% | 89,200 |
| 2024/07/29 | 4,815 | 4,975 | 4,780 | 4,960 | +195 | +4.1% | 78,100 |
| 2024/07/26 | 4,890 | 4,960 | 4,715 | 4,765 | -65 | -1.3% | 90,700 |
| 2024/07/25 | 4,825 | 4,935 | 4,730 | 4,830 | -120 | -2.4% | 97,000 |
| 2024/07/24 | 4,915 | 5,020 | 4,855 | 4,950 | -50 | -1% | 120,900 |
| 2024/07/23 | 4,965 | 5,020 | 4,895 | 5,000 | +215 | +4.5% | 132,200 |
| 2024/07/22 | 4,745 | 4,810 | 4,655 | 4,785 | -80 | -1.6% | 122,000 |
| 2024/07/19 | 4,500 | 5,050 | 4,500 | 4,865 | +365 | +8.1% | 344,900 |
| 2024/07/18 | 4,595 | 4,660 | 4,490 | 4,500 | +10 | +0.2% | 67,600 |
| 2024/07/17 | 4,520 | 4,610 | 4,455 | 4,490 | -100 | -2.2% | 56,600 |
| 2024/07/16 | 4,520 | 4,690 | 4,520 | 4,590 | +80 | +1.8% | 61,300 |
| 2024/07/12 | 4,400 | 4,700 | 4,400 | 4,510 | +175 | +4% | 113,800 |
| 2024/07/11 | 4,480 | 4,550 | 4,335 | 4,335 | -135 | -3% | 172,400 |
| 2024/07/10 | 4,645 | 4,745 | 4,420 | 4,470 | -245 | -5.2% | 130,300 |
| 2024/07/09 | 4,700 | 4,940 | 4,700 | 4,715 | +15 | +0.3% | 102,300 |
| 2024/07/08 | 4,700 | 4,760 | 4,615 | 4,700 | +50 | +1.1% | 70,600 |
| 2024/07/05 | 4,715 | 4,800 | 4,550 | 4,650 | -125 | -2.6% | 106,800 |
| 2024/07/04 | 4,750 | 4,905 | 4,695 | 4,775 | +80 | +1.7% | 99,300 |
| 2024/07/03 | 4,600 | 4,765 | 4,600 | 4,695 | +95 | +2.1% | 53,900 |
| 2024/07/02 | 4,750 | 4,850 | 4,600 | 4,600 | -220 | -4.6% | 86,700 |
| 2024/07/01 | 4,730 | 4,900 | 4,650 | 4,820 | +150 | +3.2% | 169,700 |
| 2024/06/28 | 4,695 | 4,750 | 4,620 | 4,670 | ±0 | ±0% | 104,700 |
| 2024/06/27 | 4,615 | 4,775 | 4,580 | 4,670 | ±0 | ±0% | 118,400 |
| 2024/06/26 | 4,640 | 4,795 | 4,640 | 4,670 | +25 | +0.5% | 51,900 |
| 2024/06/25 | 4,560 | 4,750 | 4,550 | 4,645 | +15 | +0.3% | 50,700 |
| 2024/06/24 | 4,750 | 4,775 | 4,590 | 4,630 | -140 | -2.9% | 88,600 |
451～
500
件表示中 / 3982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 | 987,000円 | +94.0% | +61.7% | 0.51% | 27.95倍 | 4.41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で純益変動 |
| ｓａｎｔｅｃＨＤ | 2,079,000円 | +17.4% | +10.4% | 1.11% | 27.78倍 | 8.78倍 |
|
光通信、産業用など各種の光測定器が大黒柱。波長モニターなど光部品も。２３年持株会社移行 |
| ニチコン | 351,000円 | +9.0% | +8.1% | 1.11% | 35.18倍 | 1.97倍 |
|
車や家電等で使われるコンデンサーを製販。次世代車向け育成中。家庭用蓄電システムも展開 |
| 山洋電 | 608,000円 | +20.0% | +42.1% | 2.80% | 17.99倍 | 1.69倍 |
|
ＮＴＴ向け電源が発祥。工作機械など設備向けサーボモーターや、通信機器用冷却ファンが柱 |
| サンケン電 | 1,068,000円 | +7.9% | - | 0.00% | 213.51倍 | 1.78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年持分へ |
市場注目の銘柄
チャート関連のコラム
