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 |
|---|---|---|---|---|---|---|---|
| 2022/07/14 | 1,706 | 1,710 | 1,686 | 1,707 | +1 | +0.1% | 13,000 |
| 2022/07/13 | 1,701 | 1,717 | 1,691 | 1,706 | -13 | -0.8% | 40,100 |
| 2022/07/12 | 1,702 | 1,725 | 1,695 | 1,719 | +17 | +1% | 40,300 |
| 2022/07/11 | 1,726 | 1,729 | 1,697 | 1,702 | +2 | +0.1% | 28,000 |
| 2022/07/08 | 1,710 | 1,730 | 1,694 | 1,700 | -3 | -0.2% | 36,900 |
| 2022/07/07 | 1,700 | 1,735 | 1,690 | 1,703 | +3 | +0.2% | 42,100 |
| 2022/07/06 | 1,657 | 1,730 | 1,657 | 1,700 | +28 | +1.7% | 46,900 |
| 2022/07/05 | 1,635 | 1,711 | 1,613 | 1,672 | +62 | +3.9% | 81,300 |
| 2022/07/04 | 1,536 | 1,610 | 1,533 | 1,610 | +59 | +3.8% | 55,800 |
| 2022/07/01 | 1,534 | 1,592 | 1,530 | 1,551 | +15 | +1% | 86,600 |
| 2022/06/30 | 1,595 | 1,608 | 1,530 | 1,536 | -69 | -4.3% | 58,300 |
| 2022/06/29 | 1,572 | 1,607 | 1,556 | 1,605 | +14 | +0.9% | 48,100 |
| 2022/06/28 | 1,584 | 1,602 | 1,556 | 1,591 | +21 | +1.3% | 35,000 |
| 2022/06/27 | 1,620 | 1,621 | 1,570 | 1,570 | -47 | -2.9% | 21,300 |
| 2022/06/24 | 1,600 | 1,645 | 1,600 | 1,617 | +18 | +1.1% | 29,100 |
| 2022/06/23 | 1,606 | 1,644 | 1,575 | 1,599 | -24 | -1.5% | 28,200 |
| 2022/06/22 | 1,643 | 1,658 | 1,621 | 1,623 | +3 | +0.2% | 52,600 |
| 2022/06/21 | 1,554 | 1,631 | 1,554 | 1,620 | +86 | +5.6% | 50,400 |
| 2022/06/20 | 1,535 | 1,575 | 1,514 | 1,534 | +42 | +2.8% | 61,300 |
| 2022/06/17 | 1,583 | 1,612 | 1,490 | 1,492 | -121 | -7.5% | 97,000 |
| 2022/06/16 | 1,685 | 1,688 | 1,613 | 1,613 | -27 | -1.6% | 65,000 |
| 2022/06/15 | 1,682 | 1,685 | 1,627 | 1,640 | -33 | -2% | 71,000 |
| 2022/06/14 | 1,639 | 1,675 | 1,618 | 1,673 | -9 | -0.5% | 65,900 |
| 2022/06/13 | 1,661 | 1,719 | 1,653 | 1,682 | -18 | -1.1% | 91,400 |
| 2022/06/10 | 1,751 | 1,780 | 1,692 | 1,700 | -70 | -4% | 55,600 |
| 2022/06/09 | 1,705 | 1,783 | 1,676 | 1,770 | +65 | +3.8% | 131,500 |
| 2022/06/08 | 1,701 | 1,734 | 1,686 | 1,705 | +24 | +1.4% | 56,500 |
| 2022/06/07 | 1,614 | 1,698 | 1,600 | 1,681 | +64 | +4% | 84,100 |
| 2022/06/06 | 1,597 | 1,657 | 1,588 | 1,617 | +9 | +0.6% | 60,800 |
| 2022/06/03 | 1,594 | 1,625 | 1,577 | 1,608 | +38 | +2.4% | 107,300 |
| 2022/06/02 | 1,590 | 1,590 | 1,533 | 1,570 | -20 | -1.3% | 52,400 |
| 2022/06/01 | 1,610 | 1,635 | 1,573 | 1,590 | -23 | -1.4% | 87,000 |
| 2022/05/31 | 1,594 | 1,632 | 1,566 | 1,613 | +59 | +3.8% | 679,100 |
| 2022/05/30 | 1,505 | 1,555 | 1,473 | 1,554 | +77 | +5.2% | 126,500 |
| 2022/05/27 | 1,522 | 1,522 | 1,464 | 1,477 | -23 | -1.5% | 83,500 |
| 2022/05/26 | 1,475 | 1,521 | 1,475 | 1,500 | +13 | +0.9% | 82,900 |
| 2022/05/25 | 1,500 | 1,512 | 1,462 | 1,487 | -40 | -2.6% | 115,900 |
| 2022/05/24 | 1,600 | 1,601 | 1,522 | 1,527 | -71 | -4.4% | 89,600 |
| 2022/05/23 | 1,595 | 1,612 | 1,579 | 1,598 | +10 | +0.6% | 135,100 |
| 2022/05/20 | 1,589 | 1,604 | 1,556 | 1,588 | ±0 | ±0% | 99,600 |
| 2022/05/19 | 1,559 | 1,610 | 1,544 | 1,588 | +1 | +0.1% | 116,200 |
| 2022/05/18 | 1,600 | 1,649 | 1,575 | 1,587 | -24 | -1.5% | 99,100 |
| 2022/05/17 | 1,591 | 1,641 | 1,559 | 1,611 | +4 | +0.2% | 90,400 |
| 2022/05/16 | 1,482 | 1,632 | 1,480 | 1,607 | +89 | +5.9% | 159,800 |
| 2022/05/13 | 1,490 | 1,535 | 1,443 | 1,518 | +1 | +0.1% | 148,700 |
| 2022/05/12 | 1,525 | 1,540 | 1,511 | 1,517 | -35 | -2.3% | 87,500 |
| 2022/05/11 | 1,475 | 1,555 | 1,472 | 1,552 | +86 | +5.9% | 94,800 |
| 2022/05/10 | 1,483 | 1,483 | 1,379 | 1,466 | -46 | -3% | 129,600 |
| 2022/05/09 | 1,526 | 1,543 | 1,499 | 1,512 | -42 | -2.7% | 57,900 |
| 2022/05/06 | 1,574 | 1,597 | 1,540 | 1,554 | -6 | -0.4% | 100,000 |
751～
800
件表示中 / 3757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 | 588,000円 | - | - | - | - | 2.75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 |
| ホシデン | 242,900円 | +64.0% | -18.8% | 2.06% | 14.72倍 | 0.88倍 |
|
コネクター、スイッチ、マイク部品等情報通信部品大手。ゲーム機関連は任天堂向けの比率高い |
| 芝浦メカ | 1,028,000円 | -1.1% | -27.7% | 1.95% | 17.98倍 | 2.85倍 |
|
半導体やＦＰＤ等の製造装置メーカー。枚葉式Ｓｉウエハ洗浄装置で世界首位。後工程にも強み |
| ＯＫＩ | 160,200円 | -0.5% | +1.1% | 3.12% | 9.92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 |
| ＭＣＪ | 136,100円 | +0.8% | -13.1% | 3.23% | 10.91倍 | 1.47倍 |
|
パソコン製造・販売が起点。「マウス」ブランドが主力。欧州で液晶販売、インドで修理事業展開 |
市場注目の銘柄
チャート関連のコラム
