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 |
|---|---|---|---|---|---|---|---|
| 2024/06/21 | 4,475 | 4,800 | 4,475 | 4,770 | +295 | +6.6% | 218,400 |
| 2024/06/20 | 4,500 | 4,660 | 4,465 | 4,475 | ±0 | ±0% | 163,100 |
| 2024/06/19 | 4,600 | 4,620 | 4,415 | 4,475 | -140 | -3% | 132,700 |
| 2024/06/18 | 4,750 | 4,800 | 4,580 | 4,615 | -165 | -3.5% | 83,000 |
| 2024/06/17 | 4,655 | 4,870 | 4,645 | 4,780 | +55 | +1.2% | 110,100 |
| 2024/06/14 | 4,600 | 4,850 | 4,495 | 4,725 | +80 | +1.7% | 240,400 |
| 2024/06/13 | 4,600 | 4,815 | 4,570 | 4,645 | -10 | -0.2% | 346,100 |
| 2024/06/12 | 4,695 | 5,060 | 4,555 | 4,655 | -60 | -1.3% | 764,000 |
| 2024/06/11 | 4,370 | 4,760 | 4,330 | 4,715 | +325 | +7.4% | 1,374,300 |
| 2024/06/10 | 4,040 | 4,390 | 3,895 | 4,390 | +700 | +19% | 3,273,100 |
| 2024/06/07 | 3,645 | 3,730 | 3,560 | 3,690 | +100 | +2.8% | 171,700 |
| 2024/06/06 | 3,490 | 3,595 | 3,370 | 3,590 | +80 | +2.3% | 163,800 |
| 2024/06/05 | 3,290 | 3,510 | 3,280 | 3,510 | +230 | +7% | 123,000 |
| 2024/06/04 | 3,240 | 3,520 | 3,220 | 3,280 | +45 | +1.4% | 255,400 |
| 2024/06/03 | 3,410 | 3,505 | 3,235 | 3,235 | -155 | -4.6% | 118,500 |
| 2024/05/31 | 3,305 | 3,430 | 3,215 | 3,390 | +75 | +2.3% | 127,800 |
| 2024/05/30 | 3,380 | 3,415 | 3,145 | 3,315 | -115 | -3.4% | 153,200 |
| 2024/05/29 | 3,810 | 3,820 | 3,225 | 3,430 | -480 | -12.3% | 421,600 |
| 2024/05/28 | 3,970 | 4,015 | 3,880 | 3,910 | -165 | -4% | 170,400 |
| 2024/05/27 | 3,950 | 4,145 | 3,950 | 4,075 | +130 | +3.3% | 146,400 |
| 2024/05/24 | 3,740 | 3,945 | 3,700 | 3,945 | +135 | +3.5% | 92,300 |
| 2024/05/23 | 3,870 | 3,955 | 3,785 | 3,810 | -60 | -1.6% | 98,900 |
| 2024/05/22 | 3,785 | 3,965 | 3,780 | 3,870 | +90 | +2.4% | 79,300 |
| 2024/05/21 | 3,980 | 3,980 | 3,775 | 3,780 | -170 | -4.3% | 73,200 |
| 2024/05/20 | 4,180 | 4,180 | 3,935 | 3,950 | -300 | -7.1% | 117,000 |
| 2024/05/17 | 4,100 | 4,275 | 4,070 | 4,250 | +130 | +3.2% | 150,000 |
| 2024/05/16 | 4,000 | 4,135 | 3,955 | 4,120 | +170 | +4.3% | 198,000 |
| 2024/05/15 | 3,995 | 3,995 | 3,620 | 3,950 | -60 | -1.5% | 216,400 |
| 2024/05/14 | 3,950 | 4,100 | 3,920 | 4,010 | +40 | +1% | 140,000 |
| 2024/05/13 | 3,800 | 4,095 | 3,735 | 3,970 | +115 | +3% | 161,300 |
| 2024/05/10 | 3,570 | 3,855 | 3,550 | 3,855 | +305 | +8.6% | 119,200 |
| 2024/05/09 | 3,555 | 3,595 | 3,490 | 3,550 | +65 | +1.9% | 51,900 |
| 2024/05/08 | 3,495 | 3,550 | 3,480 | 3,485 | -55 | -1.6% | 43,600 |
| 2024/05/07 | 3,460 | 3,565 | 3,460 | 3,540 | +125 | +3.7% | 51,600 |
| 2024/05/02 | 3,345 | 3,470 | 3,310 | 3,415 | +65 | +1.9% | 20,500 |
| 2024/05/01 | 3,305 | 3,360 | 3,285 | 3,350 | ±0 | ±0% | 17,300 |
| 2024/04/30 | 3,550 | 3,555 | 3,350 | 3,350 | -255 | -7.1% | 73,200 |
| 2024/04/26 | 3,470 | 3,635 | 3,385 | 3,605 | +140 | +4% | 78,600 |
| 2024/04/25 | 3,445 | 3,490 | 3,380 | 3,465 | +20 | +0.6% | 116,400 |
| 2024/04/24 | 3,240 | 3,500 | 3,225 | 3,445 | +180 | +5.5% | 133,700 |
| 2024/04/23 | 3,160 | 3,290 | 3,120 | 3,265 | +105 | +3.3% | 99,300 |
| 2024/04/22 | 3,080 | 3,175 | 3,070 | 3,160 | +90 | +2.9% | 27,700 |
| 2024/04/19 | 3,035 | 3,120 | 3,020 | 3,070 | +35 | +1.2% | 38,200 |
| 2024/04/18 | 3,025 | 3,075 | 2,983 | 3,035 | +10 | +0.3% | 41,200 |
| 2024/04/17 | 2,997 | 3,075 | 2,978 | 3,025 | +28 | +0.9% | 23,000 |
| 2024/04/16 | 2,982 | 3,030 | 2,942 | 2,997 | +14 | +0.5% | 35,600 |
| 2024/04/15 | 2,959 | 3,005 | 2,930 | 2,983 | +23 | +0.8% | 33,500 |
| 2024/04/12 | 3,105 | 3,130 | 2,938 | 2,960 | -190 | -6% | 94,700 |
| 2024/04/11 | 3,160 | 3,195 | 3,110 | 3,150 | -45 | -1.4% | 27,300 |
| 2024/04/10 | 3,295 | 3,350 | 3,165 | 3,195 | -80 | -2.4% | 48,800 |
501～
550
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
