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 |
|---|---|---|---|---|---|---|---|
| 2025/09/11 | 7,080 | 7,080 | 6,860 | 6,960 | -120 | -1.7% | 35,800 |
| 2025/09/10 | 7,100 | 7,120 | 6,960 | 7,080 | -20 | -0.3% | 36,600 |
| 2025/09/09 | 6,880 | 7,150 | 6,870 | 7,100 | +310 | +4.6% | 37,200 |
| 2025/09/08 | 6,860 | 6,910 | 6,720 | 6,790 | -50 | -0.7% | 21,900 |
| 2025/09/05 | 6,850 | 7,020 | 6,830 | 6,840 | -50 | -0.7% | 26,000 |
| 2025/09/04 | 6,970 | 7,030 | 6,830 | 6,890 | -50 | -0.7% | 41,100 |
| 2025/09/03 | 6,840 | 7,050 | 6,760 | 6,940 | +90 | +1.3% | 53,500 |
| 2025/09/02 | 6,820 | 6,940 | 6,810 | 6,850 | +210 | +3.2% | 29,400 |
| 2025/09/01 | 6,750 | 6,760 | 6,640 | 6,640 | -110 | -1.6% | 25,400 |
| 2025/08/29 | 6,610 | 6,800 | 6,590 | 6,750 | +180 | +2.7% | 47,700 |
| 2025/08/28 | 6,580 | 6,640 | 6,350 | 6,570 | +40 | +0.6% | 60,700 |
| 2025/08/27 | 6,600 | 6,680 | 6,530 | 6,530 | -170 | -2.5% | 17,600 |
| 2025/08/26 | 6,670 | 6,840 | 6,630 | 6,700 | +30 | +0.4% | 59,800 |
| 2025/08/25 | 6,650 | 6,670 | 6,610 | 6,670 | +40 | +0.6% | 12,200 |
| 2025/08/22 | 6,580 | 6,730 | 6,580 | 6,630 | +50 | +0.8% | 16,900 |
| 2025/08/21 | 6,670 | 6,690 | 6,510 | 6,580 | -150 | -2.2% | 39,100 |
| 2025/08/20 | 6,900 | 6,900 | 6,710 | 6,730 | -170 | -2.5% | 32,600 |
| 2025/08/19 | 6,820 | 7,020 | 6,820 | 6,900 | +110 | +1.6% | 55,100 |
| 2025/08/18 | 6,980 | 6,980 | 6,740 | 6,790 | -190 | -2.7% | 36,000 |
| 2025/08/15 | 6,640 | 7,040 | 6,640 | 6,980 | +580 | +9.1% | 79,500 |
| 2025/08/14 | 6,330 | 6,450 | 6,240 | 6,400 | -20 | -0.3% | 30,200 |
| 2025/08/13 | 6,500 | 6,550 | 6,280 | 6,420 | -30 | -0.5% | 77,600 |
| 2025/08/12 | 6,300 | 6,470 | 6,020 | 6,450 | +580 | +9.9% | 79,200 |
| 2025/08/08 | 6,000 | 6,030 | 5,850 | 5,870 | -140 | -2.3% | 36,200 |
| 2025/08/07 | 5,810 | 6,010 | 5,810 | 6,010 | +130 | +2.2% | 26,300 |
| 2025/08/06 | 5,680 | 5,880 | 5,680 | 5,880 | +170 | +3% | 25,200 |
| 2025/08/05 | 5,610 | 5,790 | 5,610 | 5,710 | +150 | +2.7% | 34,300 |
| 2025/08/04 | 5,600 | 5,610 | 5,440 | 5,560 | -140 | -2.5% | 27,400 |
| 2025/08/01 | 5,820 | 5,830 | 5,670 | 5,700 | -120 | -2.1% | 36,400 |
| 2025/07/31 | 5,700 | 5,880 | 5,700 | 5,820 | +140 | +2.5% | 47,600 |
| 2025/07/30 | 5,610 | 5,730 | 5,610 | 5,680 | +60 | +1.1% | 24,500 |
| 2025/07/29 | 5,670 | 5,730 | 5,600 | 5,620 | -50 | -0.9% | 16,500 |
| 2025/07/28 | 5,710 | 5,790 | 5,640 | 5,670 | -60 | -1% | 28,400 |
| 2025/07/25 | 5,690 | 5,760 | 5,600 | 5,730 | +30 | +0.5% | 18,200 |
| 2025/07/24 | 5,580 | 5,780 | 5,580 | 5,700 | +200 | +3.6% | 29,100 |
| 2025/07/23 | 5,520 | 5,540 | 5,450 | 5,500 | +80 | +1.5% | 23,400 |
| 2025/07/22 | 5,530 | 5,600 | 5,410 | 5,420 | -50 | -0.9% | 31,100 |
| 2025/07/18 | 5,500 | 5,560 | 5,410 | 5,470 | +20 | +0.4% | 22,100 |
| 2025/07/17 | 5,250 | 5,500 | 5,210 | 5,450 | +170 | +3.2% | 48,400 |
| 2025/07/16 | 5,460 | 5,510 | 5,230 | 5,280 | -170 | -3.1% | 61,300 |
| 2025/07/15 | 5,480 | 5,500 | 5,400 | 5,450 | -30 | -0.5% | 14,200 |
| 2025/07/14 | 5,440 | 5,520 | 5,340 | 5,480 | +80 | +1.5% | 28,400 |
| 2025/07/11 | 5,460 | 5,500 | 5,360 | 5,400 | -90 | -1.6% | 23,400 |
| 2025/07/10 | 5,560 | 5,560 | 5,430 | 5,490 | -50 | -0.9% | 15,200 |
| 2025/07/09 | 5,600 | 5,620 | 5,440 | 5,540 | ±0 | ±0% | 28,100 |
| 2025/07/08 | 5,410 | 5,600 | 5,410 | 5,540 | +110 | +2% | 24,900 |
| 2025/07/07 | 5,380 | 5,500 | 5,360 | 5,430 | +110 | +2.1% | 28,800 |
| 2025/07/04 | 5,320 | 5,410 | 5,310 | 5,320 | +30 | +0.6% | 24,500 |
| 2025/07/03 | 5,270 | 5,390 | 5,260 | 5,290 | -20 | -0.4% | 20,700 |
| 2025/07/02 | 5,330 | 5,420 | 5,190 | 5,310 | -90 | -1.7% | 37,900 |
201～
250
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
