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 |
|---|---|---|---|---|---|---|---|
| 2025/07/01 | 5,630 | 5,630 | 5,370 | 5,400 | -220 | -3.9% | 37,200 |
| 2025/06/30 | 5,940 | 6,040 | 5,620 | 5,620 | -300 | -5.1% | 55,500 |
| 2025/06/27 | 6,020 | 6,040 | 5,910 | 5,920 | -10 | -0.2% | 26,900 |
| 2025/06/26 | 6,170 | 6,170 | 5,930 | 5,930 | -290 | -4.7% | 22,900 |
| 2025/06/25 | 6,210 | 6,300 | 6,190 | 6,220 | +10 | +0.2% | 32,500 |
| 2025/06/24 | 5,910 | 6,280 | 5,910 | 6,210 | +340 | +5.8% | 39,000 |
| 2025/06/23 | 5,920 | 6,040 | 5,790 | 5,870 | -60 | -1% | 27,300 |
| 2025/06/20 | 5,870 | 6,000 | 5,790 | 5,930 | +10 | +0.2% | 199,200 |
| 2025/06/19 | 5,840 | 6,000 | 5,750 | 5,920 | +100 | +1.7% | 75,800 |
| 2025/06/18 | 5,830 | 5,880 | 5,770 | 5,820 | -30 | -0.5% | 18,800 |
| 2025/06/17 | 5,800 | 5,950 | 5,750 | 5,850 | +150 | +2.6% | 60,700 |
| 2025/06/16 | 5,750 | 5,870 | 5,610 | 5,700 | -80 | -1.4% | 51,000 |
| 2025/06/13 | 5,920 | 5,980 | 5,750 | 5,780 | -120 | -2% | 33,600 |
| 2025/06/12 | 5,810 | 6,120 | 5,800 | 5,900 | +70 | +1.2% | 87,000 |
| 2025/06/11 | 5,870 | 5,990 | 5,800 | 5,830 | -20 | -0.3% | 39,700 |
| 2025/06/10 | 6,100 | 6,200 | 5,840 | 5,850 | -250 | -4.1% | 54,900 |
| 2025/06/09 | 6,230 | 6,400 | 6,100 | 6,100 | -230 | -3.6% | 42,300 |
| 2025/06/06 | 6,430 | 6,500 | 6,270 | 6,330 | -100 | -1.6% | 59,600 |
| 2025/06/05 | 6,110 | 6,480 | 6,100 | 6,430 | +300 | +4.9% | 63,100 |
| 2025/06/04 | 5,710 | 6,160 | 5,700 | 6,130 | +420 | +7.4% | 76,000 |
| 2025/06/03 | 5,510 | 5,790 | 5,390 | 5,710 | +180 | +3.3% | 59,300 |
| 2025/06/02 | 5,850 | 5,850 | 5,500 | 5,530 | -330 | -5.6% | 41,800 |
| 2025/05/30 | 5,960 | 6,010 | 5,790 | 5,860 | -170 | -2.8% | 54,100 |
| 2025/05/29 | 6,150 | 6,230 | 5,930 | 6,030 | -120 | -2% | 48,200 |
| 2025/05/28 | 6,150 | 6,220 | 6,080 | 6,150 | +10 | +0.2% | 32,900 |
| 2025/05/27 | 6,160 | 6,200 | 6,010 | 6,140 | +20 | +0.3% | 21,200 |
| 2025/05/26 | 6,120 | 6,340 | 6,090 | 6,120 | ±0 | ±0% | 31,800 |
| 2025/05/23 | 6,150 | 6,250 | 6,080 | 6,120 | -30 | -0.5% | 29,100 |
| 2025/05/22 | 6,290 | 6,290 | 6,130 | 6,150 | -80 | -1.3% | 28,700 |
| 2025/05/21 | 6,410 | 6,590 | 6,200 | 6,230 | -80 | -1.3% | 49,300 |
| 2025/05/20 | 6,360 | 6,450 | 6,130 | 6,310 | +240 | +4% | 58,900 |
| 2025/05/19 | 6,160 | 6,270 | 6,040 | 6,070 | -190 | -3% | 71,200 |
| 2025/05/16 | 6,530 | 6,530 | 6,060 | 6,260 | -240 | -3.7% | 49,600 |
| 2025/05/15 | 6,900 | 6,900 | 6,450 | 6,500 | -910 | -12.3% | 50,400 |
| 2025/05/14 | 7,240 | 7,570 | 7,240 | 7,410 | +100 | +1.4% | 38,000 |
| 2025/05/13 | 7,440 | 7,450 | 7,240 | 7,310 | -90 | -1.2% | 32,000 |
| 2025/05/12 | 7,460 | 7,540 | 7,260 | 7,400 | -80 | -1.1% | 63,500 |
| 2025/05/09 | 7,500 | 7,600 | 7,470 | 7,480 | +50 | +0.7% | 21,700 |
| 2025/05/08 | 7,500 | 7,610 | 7,360 | 7,430 | -130 | -1.7% | 20,300 |
| 2025/05/07 | 7,720 | 7,820 | 7,560 | 7,560 | -160 | -2.1% | 18,600 |
| 2025/05/02 | 7,810 | 7,880 | 7,720 | 7,720 | -90 | -1.2% | 23,300 |
| 2025/05/01 | 7,800 | 7,910 | 7,660 | 7,810 | +10 | +0.1% | 18,100 |
| 2025/04/30 | 7,830 | 7,990 | 7,790 | 7,800 | +50 | +0.6% | 26,600 |
| 2025/04/28 | 7,790 | 7,860 | 7,630 | 7,750 | ±0 | ±0% | 23,000 |
| 2025/04/25 | 7,460 | 7,750 | 7,460 | 7,750 | +250 | +3.3% | 22,600 |
| 2025/04/24 | 7,620 | 7,640 | 7,460 | 7,500 | -140 | -1.8% | 24,600 |
| 2025/04/23 | 7,580 | 7,740 | 7,530 | 7,640 | +210 | +2.8% | 27,500 |
| 2025/04/22 | 7,520 | 7,630 | 7,400 | 7,430 | -90 | -1.2% | 16,400 |
| 2025/04/21 | 7,700 | 7,800 | 7,520 | 7,520 | -200 | -2.6% | 16,300 |
| 2025/04/18 | 7,410 | 7,830 | 7,410 | 7,720 | +230 | +3.1% | 40,900 |
251～
300
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
