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 |
|---|---|---|---|---|---|---|---|
| 2025/04/02 | 7,190 | 7,450 | 7,140 | 7,420 | +80 | +1.1% | 37,100 |
| 2025/04/01 | 7,220 | 7,440 | 7,220 | 7,340 | +110 | +1.5% | 32,100 |
| 2025/03/31 | 7,090 | 7,270 | 6,870 | 7,230 | +80 | +1.1% | 43,600 |
| 2025/03/28 | 7,100 | 7,340 | 7,080 | 7,150 | -220 | -3% | 37,000 |
| 2025/03/27 | 7,800 | 7,820 | 7,350 | 7,370 | -580 | -7.3% | 68,300 |
| 2025/03/26 | 7,740 | 8,040 | 7,740 | 7,950 | +250 | +3.2% | 58,800 |
| 2025/03/25 | 7,450 | 7,820 | 7,450 | 7,700 | +440 | +6.1% | 32,200 |
| 2025/03/24 | 7,180 | 7,320 | 7,140 | 7,260 | +90 | +1.3% | 34,300 |
| 2025/03/21 | 7,200 | 7,580 | 7,170 | 7,170 | +80 | +1.1% | 45,000 |
| 2025/03/19 | 7,100 | 7,220 | 6,990 | 7,090 | -10 | -0.1% | 41,100 |
| 2025/03/18 | 7,000 | 7,260 | 7,000 | 7,100 | +190 | +2.7% | 46,800 |
| 2025/03/17 | 6,900 | 7,060 | 6,640 | 6,910 | +350 | +5.3% | 49,700 |
| 2025/03/14 | 6,780 | 6,780 | 6,540 | 6,560 | -130 | -1.9% | 28,700 |
| 2025/03/13 | 6,720 | 6,800 | 6,650 | 6,690 | -50 | -0.7% | 22,000 |
| 2025/03/12 | 6,650 | 6,950 | 6,650 | 6,740 | +100 | +1.5% | 34,900 |
| 2025/03/11 | 6,610 | 6,710 | 6,420 | 6,640 | -100 | -1.5% | 41,800 |
| 2025/03/10 | 6,930 | 7,060 | 6,700 | 6,740 | -200 | -2.9% | 31,400 |
| 2025/03/07 | 6,900 | 7,020 | 6,600 | 6,940 | -230 | -3.2% | 47,800 |
| 2025/03/06 | 7,110 | 7,300 | 7,090 | 7,170 | +20 | +0.3% | 23,300 |
| 2025/03/05 | 6,930 | 7,220 | 6,930 | 7,150 | +80 | +1.1% | 54,500 |
| 2025/03/04 | 7,100 | 7,200 | 6,950 | 7,070 | -150 | -2.1% | 44,300 |
| 2025/03/03 | 7,140 | 7,420 | 7,140 | 7,220 | -70 | -1% | 66,100 |
| 2025/02/28 | 7,400 | 7,450 | 7,110 | 7,290 | -180 | -2.4% | 88,800 |
| 2025/02/27 | 7,470 | 7,580 | 7,340 | 7,470 | +80 | +1.1% | 45,400 |
| 2025/02/26 | 7,430 | 7,580 | 7,310 | 7,390 | -20 | -0.3% | 47,100 |
| 2025/02/25 | 7,270 | 7,520 | 7,200 | 7,410 | -310 | -4% | 55,200 |
| 2025/02/21 | 7,880 | 7,910 | 7,550 | 7,720 | -310 | -3.9% | 75,800 |
| 2025/02/20 | 9,050 | 9,050 | 8,000 | 8,030 | -1,170 | -12.7% | 111,400 |
| 2025/02/19 | 9,610 | 9,750 | 9,040 | 9,200 | -500 | -5.2% | 68,500 |
| 2025/02/18 | 9,690 | 9,820 | 9,600 | 9,700 | +90 | +0.9% | 38,700 |
| 2025/02/17 | 9,450 | 9,700 | 9,400 | 9,610 | +80 | +0.8% | 61,300 |
| 2025/02/14 | 9,800 | 9,800 | 9,300 | 9,530 | -970 | -9.2% | 129,300 |
| 2025/02/13 | 10,130 | 10,500 | 10,130 | 10,500 | +320 | +3.1% | 39,700 |
| 2025/02/12 | 10,180 | 10,210 | 9,690 | 10,180 | -100 | -1% | 40,300 |
| 2025/02/10 | 10,150 | 10,310 | 10,000 | 10,280 | +70 | +0.7% | 28,600 |
| 2025/02/07 | 10,100 | 10,300 | 9,980 | 10,210 | +140 | +1.4% | 52,500 |
| 2025/02/06 | 9,990 | 10,160 | 9,800 | 10,070 | +220 | +2.2% | 30,300 |
| 2025/02/05 | 9,700 | 10,000 | 9,600 | 9,850 | +240 | +2.5% | 21,800 |
| 2025/02/04 | 9,510 | 9,700 | 9,500 | 9,610 | +140 | +1.5% | 14,700 |
| 2025/02/03 | 9,480 | 9,610 | 9,130 | 9,470 | +30 | +0.3% | 10,700 |
| 2025/01/31 | 9,560 | 9,570 | 9,430 | 9,440 | -40 | -0.4% | 10,200 |
| 2025/01/30 | 9,550 | 9,640 | 9,370 | 9,480 | +40 | +0.4% | 16,400 |
| 2025/01/29 | 8,890 | 9,440 | 8,880 | 9,440 | +550 | +6.2% | 25,300 |
| 2025/01/28 | 9,090 | 9,160 | 8,860 | 8,890 | -200 | -2.2% | 11,000 |
| 2025/01/27 | 9,030 | 9,240 | 9,030 | 9,090 | -90 | -1% | 13,800 |
| 2025/01/24 | 8,980 | 9,230 | 8,930 | 9,180 | +620 | +7.2% | 37,100 |
| 2025/01/23 | 8,360 | 8,610 | 8,310 | 8,560 | +200 | +2.4% | 24,200 |
| 2025/01/22 | 8,450 | 8,460 | 8,290 | 8,360 | -90 | -1.1% | 28,900 |
| 2025/01/21 | 8,550 | 8,590 | 8,340 | 8,450 | -250 | -2.9% | 33,700 |
| 2025/01/20 | 9,200 | 9,230 | 8,600 | 8,700 | -450 | -4.9% | 27,500 |
51～
100
件表示中 / 3721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 | 570,000円 | - | - | - | - | 2.67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 |
| 日清紡ＨＤ | 90,500円 | +2.3% | -11.5% | 3.98% | 7.73倍 | 0.52倍 |
|
綿紡績名門。ブレーキ摩擦材や無線通信、半導体など多角化。不動産が安定収益源。Ｍ＆Ａ積極 |
| ＯＫＩ | 158,000円 | -0.5% | +1.1% | 3.16% | 9.79倍 | 0.94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 | 133,200円 | +0.8% | -13.1% | 3.30% | 10.77倍 | 1.45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 |
| 三井ハイテ | 67,600円 | +7.0% | -26.2% | 2.66% | 13.73倍 | 1.12倍 |
|
超精密金型に強み。モーターコア、リードフレームの２事業とも車載重点。ＤＯＥ３％以上採用 |
市場注目の銘柄
チャート関連のコラム
