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 |
|---|---|---|---|---|---|---|---|
| 2022/04/08 | 1,827 | 1,856 | 1,818 | 1,840 | +35 | +1.9% | 50,700 |
| 2022/04/07 | 1,850 | 1,850 | 1,770 | 1,805 | -20 | -1.1% | 97,400 |
| 2022/04/06 | 1,867 | 1,867 | 1,774 | 1,825 | -48 | -2.6% | 61,500 |
| 2022/04/05 | 1,961 | 1,962 | 1,870 | 1,873 | -77 | -3.9% | 86,800 |
| 2022/04/04 | 1,917 | 1,956 | 1,899 | 1,950 | +73 | +3.9% | 65,300 |
| 2022/04/01 | 1,915 | 1,945 | 1,866 | 1,877 | -66 | -3.4% | 94,500 |
| 2022/03/31 | 1,894 | 1,970 | 1,878 | 1,943 | +66 | +3.5% | 76,200 |
| 2022/03/30 | 1,877 | 1,910 | 1,849 | 1,877 | -20 | -1.1% | 38,400 |
| 2022/03/29 | 1,911 | 1,931 | 1,886 | 1,897 | -27 | -1.4% | 42,500 |
| 2022/03/28 | 1,986 | 1,986 | 1,918 | 1,924 | -71 | -3.6% | 39,400 |
| 2022/03/25 | 1,974 | 1,995 | 1,940 | 1,995 | +47 | +2.4% | 30,300 |
| 2022/03/24 | 1,961 | 1,961 | 1,906 | 1,948 | -13 | -0.7% | 33,000 |
| 2022/03/23 | 2,010 | 2,018 | 1,951 | 1,961 | -44 | -2.2% | 46,100 |
| 2022/03/22 | 2,020 | 2,030 | 1,930 | 2,005 | -14 | -0.7% | 68,700 |
| 2022/03/18 | 1,950 | 2,021 | 1,937 | 2,019 | +80 | +4.1% | 108,400 |
| 2022/03/17 | 1,851 | 1,955 | 1,835 | 1,939 | +73 | +3.9% | 127,200 |
| 2022/03/16 | 1,946 | 1,954 | 1,830 | 1,866 | +160 | +9.4% | 240,300 |
| 2022/03/15 | 1,653 | 1,708 | 1,653 | 1,706 | +42 | +2.5% | 20,200 |
| 2022/03/14 | 1,662 | 1,708 | 1,647 | 1,664 | +2 | +0.1% | 13,600 |
| 2022/03/11 | 1,719 | 1,719 | 1,651 | 1,662 | -68 | -3.9% | 35,800 |
| 2022/03/10 | 1,699 | 1,743 | 1,680 | 1,730 | +63 | +3.8% | 45,100 |
| 2022/03/09 | 1,700 | 1,745 | 1,657 | 1,667 | -21 | -1.2% | 152,300 |
| 2022/03/08 | 1,709 | 1,751 | 1,655 | 1,688 | -50 | -2.9% | 40,100 |
| 2022/03/07 | 1,761 | 1,762 | 1,708 | 1,738 | -63 | -3.5% | 34,400 |
| 2022/03/04 | 1,856 | 1,856 | 1,759 | 1,801 | -55 | -3% | 25,600 |
| 2022/03/03 | 1,848 | 1,886 | 1,821 | 1,856 | +48 | +2.7% | 32,500 |
| 2022/03/02 | 1,836 | 1,836 | 1,778 | 1,808 | -28 | -1.5% | 14,000 |
| 2022/03/01 | 1,791 | 1,849 | 1,791 | 1,836 | +42 | +2.3% | 36,700 |
| 2022/02/28 | 1,792 | 1,806 | 1,724 | 1,794 | +42 | +2.4% | 54,000 |
| 2022/02/25 | 1,740 | 1,794 | 1,705 | 1,752 | +45 | +2.6% | 56,900 |
| 2022/02/24 | 1,700 | 1,720 | 1,646 | 1,707 | -10 | -0.6% | 35,700 |
| 2022/02/22 | 1,759 | 1,760 | 1,673 | 1,717 | -60 | -3.4% | 39,000 |
| 2022/02/21 | 1,752 | 1,799 | 1,745 | 1,777 | -24 | -1.3% | 23,000 |
| 2022/02/18 | 1,757 | 1,821 | 1,740 | 1,801 | -10 | -0.6% | 30,700 |
| 2022/02/17 | 1,971 | 1,975 | 1,805 | 1,811 | -102 | -5.3% | 85,600 |
| 2022/02/16 | 1,914 | 1,969 | 1,896 | 1,913 | +90 | +4.9% | 67,900 |
| 2022/02/15 | 1,773 | 1,875 | 1,765 | 1,823 | +10 | +0.6% | 71,000 |
| 2022/02/14 | 1,900 | 1,900 | 1,813 | 1,813 | -111 | -5.8% | 64,900 |
| 2022/02/10 | 1,968 | 1,975 | 1,907 | 1,924 | -7 | -0.4% | 21,400 |
| 2022/02/09 | 1,841 | 1,948 | 1,841 | 1,931 | +81 | +4.4% | 58,800 |
| 2022/02/08 | 1,835 | 1,899 | 1,827 | 1,850 | +15 | +0.8% | 29,900 |
| 2022/02/07 | 1,904 | 1,904 | 1,811 | 1,835 | -69 | -3.6% | 32,700 |
| 2022/02/04 | 1,896 | 1,910 | 1,857 | 1,904 | -18 | -0.9% | 19,900 |
| 2022/02/03 | 1,972 | 1,981 | 1,894 | 1,922 | -50 | -2.5% | 26,500 |
| 2022/02/02 | 1,866 | 1,985 | 1,841 | 1,972 | +88 | +4.7% | 32,000 |
| 2022/02/01 | 1,880 | 1,979 | 1,875 | 1,884 | -12 | -0.6% | 68,000 |
| 2022/01/31 | 1,832 | 1,899 | 1,828 | 1,896 | +64 | +3.5% | 54,400 |
| 2022/01/28 | 1,746 | 1,874 | 1,735 | 1,832 | +86 | +4.9% | 149,100 |
| 2022/01/27 | 1,860 | 1,860 | 1,727 | 1,746 | -134 | -7.1% | 120,800 |
| 2022/01/26 | 1,842 | 1,916 | 1,842 | 1,880 | +19 | +1% | 41,000 |
751～
800
件表示中 / 3692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 | 772,000円 | +22.3% | - | 0.84% | 346.50倍 | 5.15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 |
| アンリツ | 142,800円 | +8.9% | +17.8% | 2.80% | 16.61倍 | 1.47倍 |
|
通信計測器の有力企業。携帯電話や基地局に強い。海外でも高シェア。食品向け産業機械も |
| シンフォニア | 623,000円 | +13.0% | +37.7% | 1.52% | 17.58倍 | 2.35倍 |
|
半導体搬送や航空、制御機器を展開。太陽パネル等設備工事も。利益期末偏重。神鋼系から独立 |
| 明電舎 | 402,500円 | +6.0% | +38.2% | 2.31% | 13.04倍 | 1.48倍 |
|
１８９７年発祥、重電５位。発電・変電・制御装置。水処理関連設備に強み。ＥＶ向けモーターも |
| メイコー | 630,000円 | +9.8% | +22.7% | 1.27% | 11.01倍 | 1.67倍 |
|
プリント配線板製造で国内上位。車載用とスマホ用が２本柱。中国とベトナムに量産工場持つ |
市場注目の銘柄
チャート関連のコラム
