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 |
|---|---|---|---|---|---|---|---|
| 2021/07/20 | 3,420 | 3,465 | 3,185 | 3,185 | -350 | -9.9% | 127,400 |
| 2021/07/19 | 3,520 | 3,595 | 3,505 | 3,535 | -125 | -3.4% | 48,800 |
| 2021/07/16 | 3,570 | 3,680 | 3,530 | 3,660 | +50 | +1.4% | 24,000 |
| 2021/07/15 | 3,645 | 3,690 | 3,565 | 3,610 | -105 | -2.8% | 45,700 |
| 2021/07/14 | 3,700 | 3,725 | 3,630 | 3,715 | -5 | -0.1% | 76,300 |
| 2021/07/13 | 3,720 | 3,750 | 3,670 | 3,720 | +5 | +0.1% | 54,300 |
| 2021/07/12 | 3,670 | 3,735 | 3,625 | 3,715 | +20 | +0.5% | 59,100 |
| 2021/07/09 | 3,550 | 3,695 | 3,525 | 3,695 | +105 | +2.9% | 56,900 |
| 2021/07/08 | 3,575 | 3,625 | 3,555 | 3,590 | -90 | -2.4% | 33,600 |
| 2021/07/07 | 3,675 | 3,715 | 3,655 | 3,680 | -65 | -1.7% | 51,500 |
| 2021/07/06 | 3,700 | 3,800 | 3,690 | 3,745 | +45 | +1.2% | 89,700 |
| 2021/07/05 | 3,700 | 3,755 | 3,675 | 3,700 | -45 | -1.2% | 77,100 |
| 2021/07/02 | 3,745 | 3,775 | 3,685 | 3,745 | +15 | +0.4% | 44,000 |
| 2021/07/01 | 3,720 | 3,780 | 3,675 | 3,730 | +5 | +0.1% | 35,900 |
| 2021/06/30 | 3,640 | 3,750 | 3,590 | 3,725 | +140 | +3.9% | 72,800 |
| 2021/06/29 | 3,545 | 3,655 | 3,545 | 3,585 | +35 | +1% | 58,200 |
| 2021/06/28 | 3,550 | 3,560 | 3,500 | 3,550 | +75 | +2.2% | 35,800 |
| 2021/06/25 | 3,470 | 3,510 | 3,405 | 3,475 | +75 | +2.2% | 33,300 |
| 2021/06/24 | 3,415 | 3,460 | 3,370 | 3,400 | -5 | -0.1% | 25,300 |
| 2021/06/23 | 3,375 | 3,445 | 3,375 | 3,405 | +30 | +0.9% | 21,000 |
| 2021/06/22 | 3,195 | 3,420 | 3,130 | 3,375 | +185 | +5.8% | 96,700 |
| 2021/06/21 | 3,200 | 3,225 | 3,120 | 3,190 | -55 | -1.7% | 26,900 |
| 2021/06/18 | 3,315 | 3,320 | 3,225 | 3,245 | -70 | -2.1% | 34,700 |
| 2021/06/17 | 3,245 | 3,325 | 3,240 | 3,315 | ±0 | ±0% | 23,600 |
| 2021/06/16 | 3,255 | 3,335 | 3,205 | 3,315 | +85 | +2.6% | 30,000 |
| 2021/06/15 | 3,265 | 3,275 | 3,230 | 3,230 | -35 | -1.1% | 25,200 |
| 2021/06/14 | 3,250 | 3,285 | 3,250 | 3,265 | ±0 | ±0% | 9,500 |
| 2021/06/11 | 3,230 | 3,295 | 3,230 | 3,265 | +20 | +0.6% | 12,900 |
| 2021/06/10 | 3,290 | 3,325 | 3,215 | 3,245 | -45 | -1.4% | 38,800 |
| 2021/06/09 | 3,315 | 3,380 | 3,255 | 3,290 | -25 | -0.8% | 29,100 |
| 2021/06/08 | 3,315 | 3,415 | 3,305 | 3,315 | ±0 | ±0% | 38,900 |
| 2021/06/07 | 3,495 | 3,550 | 3,300 | 3,315 | -130 | -3.8% | 37,600 |
| 2021/06/04 | 3,395 | 3,450 | 3,380 | 3,445 | -5 | -0.1% | 38,400 |
| 2021/06/03 | 3,535 | 3,540 | 3,395 | 3,450 | -115 | -3.2% | 55,600 |
| 2021/06/02 | 3,605 | 3,680 | 3,540 | 3,565 | -100 | -2.7% | 54,300 |
| 2021/06/01 | 3,635 | 3,760 | 3,630 | 3,665 | -30 | -0.8% | 105,700 |
| 2021/05/31 | 3,585 | 3,730 | 3,555 | 3,695 | +105 | +2.9% | 76,000 |
| 2021/05/28 | 3,640 | 3,700 | 3,580 | 3,590 | -70 | -1.9% | 59,300 |
| 2021/05/27 | 3,585 | 3,700 | 3,545 | 3,660 | +115 | +3.2% | 487,100 |
| 2021/05/26 | 3,550 | 3,610 | 3,525 | 3,545 | ±0 | ±0% | 69,600 |
| 2021/05/25 | 3,580 | 3,590 | 3,455 | 3,545 | +35 | +1% | 61,600 |
| 2021/05/24 | 3,400 | 3,545 | 3,375 | 3,510 | +110 | +3.2% | 84,300 |
| 2021/05/21 | 3,310 | 3,400 | 3,260 | 3,400 | +85 | +2.6% | 43,400 |
| 2021/05/20 | 3,285 | 3,365 | 3,245 | 3,315 | +75 | +2.3% | 126,600 |
| 2021/05/19 | 3,205 | 3,330 | 3,205 | 3,240 | -40 | -1.2% | 55,700 |
| 2021/05/18 | 3,155 | 3,330 | 3,150 | 3,280 | +55 | +1.7% | 74,800 |
| 2021/05/17 | 3,185 | 3,350 | 3,185 | 3,225 | -90 | -2.7% | 66,100 |
| 2021/05/14 | 3,390 | 3,455 | 3,240 | 3,315 | -85 | -2.5% | 106,400 |
| 2021/05/13 | 3,450 | 3,520 | 3,355 | 3,400 | -30 | -0.9% | 188,900 |
| 2021/05/12 | 3,605 | 3,605 | 3,380 | 3,430 | -105 | -3% | 126,900 |
1001～
1050
件表示中 / 3767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 | 668,000円 | - | - | - | - | 3.13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 |
| 古野電 | 523,000円 | +0.4% | -11.7% | 2.10% | 18.37倍 | 2.29倍 |
|
魚群探知機、電子海図など船舶用電子機器の世界大手。無線技術核にＧＰＳや医療機器事業強化 |
| 三井ハイテ | 81,600円 | +7.0% | -26.2% | 2.21% | 16.57倍 | 1.36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 |
| ＭＣＪ | 142,600円 | +0.8% | -13.1% | 3.09% | 11.43倍 | 1.53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 |
| 日東工 | 347,500円 | +4.0% | +0.6% | 3.57% | 14.02倍 | 1.14倍 |
|
電設資材のキャビネットでトップ。配電盤でも大手。製販一貫体制。情報通信関連分野に注力 |
市場注目の銘柄
チャート関連のコラム
