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 |
|---|---|---|---|---|---|---|---|
| 2025/11/27 | 8,750 | 9,140 | 8,750 | 9,090 | +340 | +3.9% | 45,100 |
| 2025/11/26 | 9,080 | 9,180 | 8,460 | 8,750 | -220 | -2.5% | 105,600 |
| 2025/11/25 | 9,050 | 9,320 | 8,970 | 8,970 | -230 | -2.5% | 49,200 |
| 2025/11/21 | 9,090 | 9,230 | 9,020 | 9,200 | -40 | -0.4% | 55,300 |
| 2025/11/20 | 9,080 | 9,250 | 9,000 | 9,240 | +240 | +2.7% | 41,500 |
| 2025/11/19 | 8,780 | 9,150 | 8,750 | 9,000 | -80 | -0.9% | 68,500 |
| 2025/11/18 | 9,850 | 9,850 | 8,920 | 9,080 | -760 | -7.7% | 89,200 |
| 2025/11/17 | 9,240 | 9,970 | 8,940 | 9,840 | -150 | -1.5% | 90,200 |
| 2025/11/14 | 9,930 | 10,240 | 9,870 | 9,990 | +140 | +1.4% | 124,600 |
| 2025/11/13 | 9,340 | 10,030 | 9,310 | 9,850 | +660 | +7.2% | 138,100 |
| 2025/11/12 | 8,900 | 9,240 | 8,840 | 9,190 | +250 | +2.8% | 50,700 |
| 2025/11/11 | 8,690 | 8,980 | 8,690 | 8,940 | +400 | +4.7% | 65,300 |
| 2025/11/10 | 8,530 | 8,650 | 8,350 | 8,540 | +90 | +1.1% | 40,900 |
| 2025/11/07 | 8,600 | 8,740 | 8,420 | 8,450 | -40 | -0.5% | 47,800 |
| 2025/11/06 | 8,570 | 8,580 | 8,320 | 8,490 | +20 | +0.2% | 36,800 |
| 2025/11/05 | 8,370 | 8,540 | 8,130 | 8,470 | -50 | -0.6% | 86,600 |
| 2025/11/04 | 8,710 | 8,990 | 8,510 | 8,520 | -130 | -1.5% | 84,900 |
| 2025/10/31 | 8,690 | 8,800 | 8,620 | 8,650 | -110 | -1.3% | 48,800 |
| 2025/10/30 | 8,590 | 8,960 | 8,590 | 8,760 | +120 | +1.4% | 98,500 |
| 2025/10/29 | 8,950 | 9,050 | 8,530 | 8,640 | -430 | -4.7% | 81,000 |
| 2025/10/28 | 9,420 | 9,690 | 9,070 | 9,070 | -320 | -3.4% | 83,900 |
| 2025/10/27 | 9,620 | 9,750 | 9,340 | 9,390 | -240 | -2.5% | 80,700 |
| 2025/10/24 | 9,750 | 9,860 | 9,530 | 9,630 | -160 | -1.6% | 80,700 |
| 2025/10/23 | 9,700 | 9,830 | 9,260 | 9,790 | -340 | -3.4% | 132,800 |
| 2025/10/22 | 10,390 | 10,620 | 10,010 | 10,130 | -250 | -2.4% | 89,200 |
| 2025/10/21 | 11,570 | 11,660 | 10,250 | 10,380 | -1,330 | -11.4% | 189,100 |
| 2025/10/20 | 11,280 | 11,920 | 11,220 | 11,710 | +220 | +1.9% | 173,900 |
| 2025/10/17 | 10,970 | 11,540 | 10,870 | 11,490 | -80 | -0.7% | 185,700 |
| 2025/10/16 | 11,780 | 11,940 | 11,310 | 11,570 | -430 | -3.6% | 189,100 |
| 2025/10/15 | 10,770 | 12,200 | 10,770 | 12,000 | +890 | +8% | 382,800 |
| 2025/10/14 | 10,810 | 11,340 | 10,500 | 11,110 | +70 | +0.6% | 229,400 |
| 2025/10/10 | 10,060 | 11,060 | 10,020 | 11,040 | +1,400 | +14.5% | 325,300 |
| 2025/10/09 | 9,340 | 9,640 | 9,140 | 9,640 | +280 | +3% | 113,700 |
| 2025/10/08 | 9,180 | 9,430 | 8,920 | 9,360 | +80 | +0.9% | 113,200 |
| 2025/10/07 | 8,840 | 9,310 | 8,740 | 9,280 | +590 | +6.8% | 101,400 |
| 2025/10/06 | 8,520 | 8,720 | 8,460 | 8,690 | +280 | +3.3% | 40,900 |
| 2025/10/03 | 8,300 | 8,610 | 8,300 | 8,410 | +170 | +2.1% | 81,300 |
| 2025/10/02 | 8,340 | 8,470 | 8,150 | 8,240 | -20 | -0.2% | 89,000 |
| 2025/10/01 | 8,130 | 8,260 | 8,100 | 8,260 | +60 | +0.7% | 105,900 |
| 2025/09/30 | 8,220 | 8,300 | 8,160 | 8,200 | -30 | -0.4% | 52,800 |
| 2025/09/29 | 7,980 | 8,230 | 7,860 | 8,230 | +350 | +4.4% | 35,300 |
| 2025/09/26 | 7,930 | 8,070 | 7,790 | 7,880 | -70 | -0.9% | 29,400 |
| 2025/09/25 | 7,860 | 8,010 | 7,840 | 7,950 | +160 | +2.1% | 26,800 |
| 2025/09/24 | 7,750 | 7,850 | 7,650 | 7,790 | +100 | +1.3% | 18,700 |
| 2025/09/22 | 7,800 | 7,890 | 7,690 | 7,690 | +40 | +0.5% | 38,500 |
| 2025/09/19 | 7,510 | 7,800 | 7,510 | 7,650 | +210 | +2.8% | 67,600 |
| 2025/09/18 | 7,360 | 7,480 | 7,340 | 7,440 | +70 | +0.9% | 32,700 |
| 2025/09/17 | 7,390 | 7,580 | 7,330 | 7,370 | -20 | -0.3% | 52,100 |
| 2025/09/16 | 7,200 | 7,430 | 7,170 | 7,390 | +250 | +3.5% | 40,000 |
| 2025/09/12 | 7,060 | 7,160 | 6,960 | 7,140 | +180 | +2.6% | 45,200 |
151～
200
件表示中 / 3982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 | 987,000円 | +94.0% | +61.7% | 0.51% | 27.95倍 | 4.41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で純益変動 |
| ｓａｎｔｅｃＨＤ | 2,079,000円 | +17.4% | +10.4% | 1.11% | 27.78倍 | 8.78倍 |
|
光通信、産業用など各種の光測定器が大黒柱。波長モニターなど光部品も。２３年持株会社移行 |
| ニチコン | 351,000円 | +9.0% | +8.1% | 1.11% | 35.18倍 | 1.97倍 |
|
車や家電等で使われるコンデンサーを製販。次世代車向け育成中。家庭用蓄電システムも展開 |
| 山洋電 | 608,000円 | +20.0% | +42.1% | 2.80% | 17.99倍 | 1.69倍 |
|
ＮＴＴ向け電源が発祥。工作機械など設備向けサーボモーターや、通信機器用冷却ファンが柱 |
| サンケン電 | 1,068,000円 | +7.9% | - | 0.00% | 213.51倍 | 1.78倍 |
|
パワー半導体大手。車載、白物家電向けアジア市場強化、産機向けも。米アレグロは２４年持分へ |
市場注目の銘柄
チャート関連のコラム
