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 |
|---|---|---|---|---|---|---|---|
| 2015/08/12 | 1,462 | 1,464 | 1,442 | 1,443 | -28 | -1.9% | 62,600 |
| 2015/08/11 | 1,480 | 1,513 | 1,470 | 1,471 | -44 | -2.9% | 111,100 |
| 2015/08/10 | 1,460 | 1,530 | 1,431 | 1,515 | -15 | -1% | 104,900 |
| 2015/08/07 | 1,506 | 1,531 | 1,506 | 1,530 | +24 | +1.6% | 52,000 |
| 2015/08/06 | 1,543 | 1,543 | 1,506 | 1,506 | -7 | -0.5% | 34,200 |
| 2015/08/05 | 1,538 | 1,549 | 1,506 | 1,513 | -28 | -1.8% | 53,200 |
| 2015/08/04 | 1,580 | 1,589 | 1,540 | 1,541 | -16 | -1% | 29,200 |
| 2015/08/03 | 1,616 | 1,644 | 1,550 | 1,557 | -58 | -3.6% | 29,500 |
| 2015/07/31 | 1,625 | 1,643 | 1,615 | 1,615 | +5 | +0.3% | 14,700 |
| 2015/07/30 | 1,628 | 1,666 | 1,606 | 1,610 | +5 | +0.3% | 17,300 |
| 2015/07/29 | 1,631 | 1,631 | 1,601 | 1,605 | -29 | -1.8% | 39,100 |
| 2015/07/28 | 1,635 | 1,635 | 1,617 | 1,634 | -13 | -0.8% | 20,000 |
| 2015/07/27 | 1,665 | 1,665 | 1,645 | 1,647 | -34 | -2% | 26,300 |
| 2015/07/24 | 1,693 | 1,703 | 1,664 | 1,681 | -12 | -0.7% | 16,600 |
| 2015/07/23 | 1,713 | 1,727 | 1,685 | 1,693 | -17 | -1% | 44,100 |
| 2015/07/22 | 1,740 | 1,758 | 1,710 | 1,710 | -43 | -2.5% | 20,200 |
| 2015/07/21 | 1,770 | 1,779 | 1,737 | 1,753 | -24 | -1.4% | 14,400 |
| 2015/07/17 | 1,784 | 1,784 | 1,760 | 1,777 | +3 | +0.2% | 7,100 |
| 2015/07/16 | 1,793 | 1,793 | 1,753 | 1,774 | -21 | -1.2% | 19,800 |
| 2015/07/15 | 1,795 | 1,795 | 1,764 | 1,795 | +15 | +0.8% | 21,800 |
| 2015/07/14 | 1,799 | 1,799 | 1,751 | 1,780 | +19 | +1.1% | 25,000 |
| 2015/07/13 | 1,753 | 1,778 | 1,741 | 1,761 | +32 | +1.9% | 23,100 |
| 2015/07/10 | 1,716 | 1,738 | 1,688 | 1,729 | +11 | +0.6% | 32,700 |
| 2015/07/09 | 1,686 | 1,718 | 1,619 | 1,718 | -25 | -1.4% | 51,500 |
| 2015/07/08 | 1,794 | 1,797 | 1,705 | 1,743 | -52 | -2.9% | 27,300 |
| 2015/07/07 | 1,795 | 1,798 | 1,791 | 1,795 | ±0 | ±0% | 15,600 |
| 2015/07/06 | 1,790 | 1,798 | 1,766 | 1,795 | +9 | +0.5% | 30,900 |
| 2015/07/03 | 1,765 | 1,786 | 1,754 | 1,786 | +1 | +0.1% | 19,900 |
| 2015/07/02 | 1,760 | 1,785 | 1,754 | 1,785 | +30 | +1.7% | 31,000 |
| 2015/07/01 | 1,726 | 1,760 | 1,723 | 1,755 | +10 | +0.6% | 16,100 |
| 2015/06/30 | 1,735 | 1,753 | 1,702 | 1,745 | +28 | +1.6% | 42,600 |
| 2015/06/29 | 1,708 | 1,729 | 1,676 | 1,717 | -18 | -1% | 15,000 |
| 2015/06/26 | 1,723 | 1,743 | 1,721 | 1,735 | +15 | +0.9% | 15,000 |
| 2015/06/25 | 1,745 | 1,746 | 1,720 | 1,720 | -25 | -1.4% | 25,100 |
| 2015/06/24 | 1,752 | 1,764 | 1,745 | 1,745 | ±0 | ±0% | 10,400 |
| 2015/06/23 | 1,739 | 1,758 | 1,730 | 1,745 | +2 | +0.1% | 18,400 |
| 2015/06/22 | 1,755 | 1,757 | 1,733 | 1,743 | -10 | -0.6% | 21,400 |
| 2015/06/19 | 1,747 | 1,755 | 1,742 | 1,753 | +1 | +0.1% | 12,000 |
| 2015/06/18 | 1,740 | 1,765 | 1,740 | 1,752 | +5 | +0.3% | 5,400 |
| 2015/06/17 | 1,755 | 1,767 | 1,736 | 1,747 | +12 | +0.7% | 13,700 |
| 2015/06/16 | 1,750 | 1,778 | 1,731 | 1,735 | -15 | -0.9% | 20,500 |
| 2015/06/15 | 1,796 | 1,796 | 1,750 | 1,750 | -47 | -2.6% | 14,800 |
| 2015/06/12 | 1,765 | 1,804 | 1,765 | 1,797 | +22 | +1.2% | 23,700 |
| 2015/06/11 | 1,771 | 1,778 | 1,745 | 1,775 | +44 | +2.5% | 16,200 |
| 2015/06/10 | 1,742 | 1,758 | 1,730 | 1,731 | -37 | -2.1% | 39,100 |
| 2015/06/09 | 1,770 | 1,783 | 1,745 | 1,768 | -7 | -0.4% | 15,300 |
| 2015/06/08 | 1,755 | 1,810 | 1,755 | 1,775 | +22 | +1.3% | 27,200 |
| 2015/06/05 | 1,754 | 1,769 | 1,745 | 1,753 | -18 | -1% | 29,700 |
| 2015/06/04 | 1,781 | 1,804 | 1,757 | 1,771 | -10 | -0.6% | 27,100 |
| 2015/06/03 | 1,752 | 1,788 | 1,752 | 1,781 | +6 | +0.3% | 26,900 |
2451～
2500
件表示中 / 3768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 | 663,000円 | - | - | - | - | 3.11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 | 519,000円 | +0.4% | -11.7% | 2.12% | 18.23倍 | 2.27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 | 82,300円 | +7.0% | -26.2% | 2.19% | 16.71倍 | 1.37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 | 1.54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 | 349,500円 | +4.0% | +0.6% | 3.55% | 14.10倍 | 1.15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
