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 |
|---|---|---|---|---|---|---|---|
| 2025/01/17 | 9,060 | 9,240 | 8,980 | 9,150 | ±0 | ±0% | 32,200 |
| 2025/01/16 | 9,210 | 9,350 | 9,130 | 9,150 | -100 | -1.1% | 17,600 |
| 2025/01/15 | 9,620 | 9,700 | 9,190 | 9,250 | -290 | -3% | 40,300 |
| 2025/01/14 | 9,560 | 9,670 | 9,450 | 9,540 | -80 | -0.8% | 19,600 |
| 2025/01/10 | 9,780 | 9,950 | 9,600 | 9,620 | -310 | -3.1% | 17,800 |
| 2025/01/09 | 9,940 | 10,040 | 9,750 | 9,930 | +120 | +1.2% | 44,800 |
| 2025/01/08 | 9,950 | 9,990 | 9,780 | 9,810 | +10 | +0.1% | 17,100 |
| 2025/01/07 | 10,000 | 10,000 | 9,770 | 9,800 | -140 | -1.4% | 22,100 |
| 2025/01/06 | 9,980 | 10,000 | 9,740 | 9,940 | +110 | +1.1% | 30,400 |
| 2024/12/30 | 10,150 | 10,170 | 9,680 | 9,830 | -340 | -3.3% | 43,500 |
| 2024/12/27 | 10,280 | 10,560 | 10,000 | 10,170 | -10 | -0.1% | 116,100 |
| 2024/12/26 | 9,810 | 10,190 | 9,650 | 10,180 | +520 | +5.4% | 84,600 |
| 2024/12/25 | 9,750 | 9,790 | 9,470 | 9,660 | -90 | -0.9% | 16,300 |
| 2024/12/24 | 9,810 | 9,810 | 9,610 | 9,750 | -20 | -0.2% | 26,200 |
| 2024/12/23 | 9,900 | 10,500 | 9,630 | 9,770 | +10 | +0.1% | 85,000 |
| 2024/12/20 | 9,260 | 10,080 | 9,090 | 9,760 | +650 | +7.1% | 334,100 |
| 2024/12/19 | 9,000 | 9,240 | 8,920 | 9,110 | +90 | +1% | 24,600 |
| 2024/12/18 | 9,130 | 9,200 | 8,960 | 9,020 | -110 | -1.2% | 24,300 |
| 2024/12/17 | 9,250 | 9,400 | 9,080 | 9,130 | +130 | +1.4% | 32,900 |
| 2024/12/16 | 9,470 | 9,580 | 8,980 | 9,000 | -180 | -2% | 33,700 |
| 2024/12/13 | 8,970 | 9,290 | 8,890 | 9,180 | +210 | +2.3% | 81,500 |
| 2024/12/12 | 8,870 | 9,180 | 8,860 | 8,970 | +200 | +2.3% | 29,700 |
| 2024/12/11 | 8,640 | 8,780 | 8,600 | 8,770 | +80 | +0.9% | 18,500 |
| 2024/12/10 | 9,010 | 9,010 | 8,620 | 8,690 | -370 | -4.1% | 20,900 |
| 2024/12/09 | 9,450 | 9,600 | 9,020 | 9,060 | -240 | -2.6% | 30,900 |
| 2024/12/06 | 9,310 | 9,310 | 9,200 | 9,300 | -10 | -0.1% | 18,200 |
| 2024/12/05 | 9,210 | 9,370 | 9,100 | 9,310 | +100 | +1.1% | 41,100 |
| 2024/12/04 | 9,070 | 9,210 | 9,030 | 9,210 | +290 | +3.3% | 39,500 |
| 2024/12/03 | 8,670 | 9,090 | 8,670 | 8,920 | +110 | +1.2% | 33,100 |
| 2024/12/02 | 8,840 | 8,860 | 8,510 | 8,810 | +270 | +3.2% | 42,200 |
| 2024/11/29 | 8,500 | 8,720 | 8,400 | 8,540 | +40 | +0.5% | 31,000 |
| 2024/11/28 | 8,490 | 8,550 | 8,410 | 8,500 | +100 | +1.2% | 12,500 |
| 2024/11/27 | 8,500 | 8,670 | 8,340 | 8,400 | -250 | -2.9% | 47,800 |
| 2024/11/26 | 8,090 | 8,710 | 8,090 | 8,650 | +370 | +4.5% | 49,000 |
| 2024/11/25 | 8,270 | 8,360 | 8,060 | 8,280 | -440 | -5% | 52,900 |
| 2024/11/22 | 8,100 | 8,720 | 8,100 | 8,720 | +810 | +10.2% | 83,100 |
| 2024/11/21 | 7,980 | 8,040 | 7,740 | 7,910 | -50 | -0.6% | 34,400 |
| 2024/11/20 | 7,760 | 8,000 | 7,760 | 7,960 | +440 | +5.9% | 45,200 |
| 2024/11/19 | 7,180 | 7,670 | 7,180 | 7,520 | +350 | +4.9% | 62,000 |
| 2024/11/18 | 7,390 | 7,760 | 7,170 | 7,170 | -370 | -4.9% | 59,200 |
| 2024/11/15 | 7,770 | 8,000 | 7,410 | 7,540 | -440 | -5.5% | 118,500 |
| 2024/11/14 | 8,280 | 8,340 | 7,890 | 7,980 | -370 | -4.4% | 53,400 |
| 2024/11/13 | 8,290 | 8,390 | 8,070 | 8,350 | +150 | +1.8% | 119,200 |
| 2024/11/12 | 8,070 | 8,300 | 8,070 | 8,200 | +160 | +2% | 39,100 |
| 2024/11/11 | 8,000 | 8,140 | 7,950 | 8,040 | -30 | -0.4% | 14,200 |
| 2024/11/08 | 8,100 | 8,140 | 7,940 | 8,070 | +30 | +0.4% | 23,300 |
| 2024/11/07 | 8,000 | 8,150 | 7,990 | 8,040 | +150 | +1.9% | 33,900 |
| 2024/11/06 | 7,900 | 7,990 | 7,800 | 7,890 | +110 | +1.4% | 26,200 |
| 2024/11/05 | 7,990 | 7,990 | 7,710 | 7,780 | -70 | -0.9% | 20,600 |
| 2024/11/01 | 8,000 | 8,000 | 7,780 | 7,850 | -160 | -2% | 35,400 |
101～
150
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
