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 |
|---|---|---|---|---|---|---|---|
| 2025/04/17 | 7,300 | 7,510 | 7,250 | 7,490 | +150 | +2% | 26,700 |
| 2025/04/16 | 7,260 | 7,350 | 7,150 | 7,340 | +20 | +0.3% | 27,300 |
| 2025/04/15 | 7,380 | 7,390 | 7,220 | 7,320 | +90 | +1.2% | 21,200 |
| 2025/04/14 | 7,220 | 7,320 | 7,220 | 7,230 | +30 | +0.4% | 21,500 |
| 2025/04/11 | 6,950 | 7,230 | 6,950 | 7,200 | +80 | +1.1% | 22,000 |
| 2025/04/10 | 6,860 | 7,200 | 6,780 | 7,120 | +660 | +10.2% | 37,900 |
| 2025/04/09 | 6,490 | 6,540 | 6,230 | 6,460 | -30 | -0.5% | 49,500 |
| 2025/04/08 | 6,340 | 6,600 | 6,330 | 6,490 | +450 | +7.5% | 55,300 |
| 2025/04/07 | 6,080 | 6,430 | 6,000 | 6,040 | -710 | -10.5% | 71,500 |
| 2025/04/04 | 6,800 | 6,820 | 6,650 | 6,750 | -180 | -2.6% | 36,100 |
| 2025/04/03 | 7,000 | 7,090 | 6,860 | 6,930 | -490 | -6.6% | 45,400 |
| 2025/04/02 | 7,190 | 7,450 | 7,140 | 7,420 | +80 | +1.1% | 37,100 |
| 2025/04/01 | 7,220 | 7,440 | 7,220 | 7,340 | +110 | +1.5% | 32,100 |
| 2025/03/31 | 7,090 | 7,270 | 6,870 | 7,230 | +80 | +1.1% | 43,600 |
| 2025/03/28 | 7,100 | 7,340 | 7,080 | 7,150 | -220 | -3% | 37,000 |
| 2025/03/27 | 7,800 | 7,820 | 7,350 | 7,370 | -580 | -7.3% | 68,300 |
| 2025/03/26 | 7,740 | 8,040 | 7,740 | 7,950 | +250 | +3.2% | 58,800 |
| 2025/03/25 | 7,450 | 7,820 | 7,450 | 7,700 | +440 | +6.1% | 32,200 |
| 2025/03/24 | 7,180 | 7,320 | 7,140 | 7,260 | +90 | +1.3% | 34,300 |
| 2025/03/21 | 7,200 | 7,580 | 7,170 | 7,170 | +80 | +1.1% | 45,000 |
| 2025/03/19 | 7,100 | 7,220 | 6,990 | 7,090 | -10 | -0.1% | 41,100 |
| 2025/03/18 | 7,000 | 7,260 | 7,000 | 7,100 | +190 | +2.7% | 46,800 |
| 2025/03/17 | 6,900 | 7,060 | 6,640 | 6,910 | +350 | +5.3% | 49,700 |
| 2025/03/14 | 6,780 | 6,780 | 6,540 | 6,560 | -130 | -1.9% | 28,700 |
| 2025/03/13 | 6,720 | 6,800 | 6,650 | 6,690 | -50 | -0.7% | 22,000 |
| 2025/03/12 | 6,650 | 6,950 | 6,650 | 6,740 | +100 | +1.5% | 34,900 |
| 2025/03/11 | 6,610 | 6,710 | 6,420 | 6,640 | -100 | -1.5% | 41,800 |
| 2025/03/10 | 6,930 | 7,060 | 6,700 | 6,740 | -200 | -2.9% | 31,400 |
| 2025/03/07 | 6,900 | 7,020 | 6,600 | 6,940 | -230 | -3.2% | 47,800 |
| 2025/03/06 | 7,110 | 7,300 | 7,090 | 7,170 | +20 | +0.3% | 23,300 |
| 2025/03/05 | 6,930 | 7,220 | 6,930 | 7,150 | +80 | +1.1% | 54,500 |
| 2025/03/04 | 7,100 | 7,200 | 6,950 | 7,070 | -150 | -2.1% | 44,300 |
| 2025/03/03 | 7,140 | 7,420 | 7,140 | 7,220 | -70 | -1% | 66,100 |
| 2025/02/28 | 7,400 | 7,450 | 7,110 | 7,290 | -180 | -2.4% | 88,800 |
| 2025/02/27 | 7,470 | 7,580 | 7,340 | 7,470 | +80 | +1.1% | 45,400 |
| 2025/02/26 | 7,430 | 7,580 | 7,310 | 7,390 | -20 | -0.3% | 47,100 |
| 2025/02/25 | 7,270 | 7,520 | 7,200 | 7,410 | -310 | -4% | 55,200 |
| 2025/02/21 | 7,880 | 7,910 | 7,550 | 7,720 | -310 | -3.9% | 75,800 |
| 2025/02/20 | 9,050 | 9,050 | 8,000 | 8,030 | -1,170 | -12.7% | 111,400 |
| 2025/02/19 | 9,610 | 9,750 | 9,040 | 9,200 | -500 | -5.2% | 68,500 |
| 2025/02/18 | 9,690 | 9,820 | 9,600 | 9,700 | +90 | +0.9% | 38,700 |
| 2025/02/17 | 9,450 | 9,700 | 9,400 | 9,610 | +80 | +0.8% | 61,300 |
| 2025/02/14 | 9,800 | 9,800 | 9,300 | 9,530 | -970 | -9.2% | 129,300 |
| 2025/02/13 | 10,130 | 10,500 | 10,130 | 10,500 | +320 | +3.1% | 39,700 |
| 2025/02/12 | 10,180 | 10,210 | 9,690 | 10,180 | -100 | -1% | 40,300 |
| 2025/02/10 | 10,150 | 10,310 | 10,000 | 10,280 | +70 | +0.7% | 28,600 |
| 2025/02/07 | 10,100 | 10,300 | 9,980 | 10,210 | +140 | +1.4% | 52,500 |
| 2025/02/06 | 9,990 | 10,160 | 9,800 | 10,070 | +220 | +2.2% | 30,300 |
| 2025/02/05 | 9,700 | 10,000 | 9,600 | 9,850 | +240 | +2.5% | 21,800 |
| 2025/02/04 | 9,510 | 9,700 | 9,500 | 9,610 | +140 | +1.5% | 14,700 |
301～
350
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
