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 |
|---|---|---|---|---|---|---|---|
| 2024/03/25 | 3,395 | 3,415 | 3,315 | 3,320 | -40 | -1.2% | 56,100 |
| 2024/03/22 | 3,335 | 3,385 | 3,310 | 3,360 | +40 | +1.2% | 26,600 |
| 2024/03/21 | 3,340 | 3,365 | 3,305 | 3,320 | +5 | +0.2% | 49,800 |
| 2024/03/19 | 3,175 | 3,320 | 3,175 | 3,315 | +110 | +3.4% | 92,300 |
| 2024/03/18 | 3,085 | 3,225 | 3,085 | 3,205 | -20 | -0.6% | 57,100 |
| 2024/03/15 | 3,155 | 3,285 | 3,150 | 3,225 | ±0 | ±0% | 45,200 |
| 2024/03/14 | 3,110 | 3,225 | 3,075 | 3,225 | +115 | +3.7% | 23,600 |
| 2024/03/13 | 3,100 | 3,120 | 2,985 | 3,110 | +10 | +0.3% | 43,400 |
| 2024/03/12 | 3,200 | 3,255 | 3,065 | 3,100 | -145 | -4.5% | 46,500 |
| 2024/03/11 | 3,250 | 3,280 | 3,210 | 3,245 | +15 | +0.5% | 35,100 |
| 2024/03/08 | 3,170 | 3,285 | 3,170 | 3,230 | +50 | +1.6% | 16,200 |
| 2024/03/07 | 3,210 | 3,265 | 3,150 | 3,180 | -30 | -0.9% | 22,400 |
| 2024/03/06 | 3,265 | 3,285 | 3,185 | 3,210 | -80 | -2.4% | 20,800 |
| 2024/03/05 | 3,340 | 3,395 | 3,200 | 3,290 | -115 | -3.4% | 87,600 |
| 2024/03/04 | 3,220 | 3,440 | 3,175 | 3,405 | +205 | +6.4% | 69,800 |
| 2024/03/01 | 3,180 | 3,250 | 3,110 | 3,200 | ±0 | ±0% | 43,000 |
| 2024/02/29 | 3,155 | 3,225 | 3,090 | 3,200 | +45 | +1.4% | 20,600 |
| 2024/02/28 | 3,140 | 3,185 | 3,070 | 3,155 | +15 | +0.5% | 25,600 |
| 2024/02/27 | 3,220 | 3,250 | 3,100 | 3,140 | -80 | -2.5% | 48,000 |
| 2024/02/26 | 3,100 | 3,260 | 2,980 | 3,220 | +229 | +7.7% | 81,400 |
| 2024/02/22 | 2,950 | 3,010 | 2,890 | 2,991 | +55 | +1.9% | 35,200 |
| 2024/02/21 | 2,827 | 2,936 | 2,781 | 2,936 | +80 | +2.8% | 29,300 |
| 2024/02/20 | 2,833 | 2,874 | 2,777 | 2,856 | +21 | +0.7% | 17,800 |
| 2024/02/19 | 2,833 | 2,835 | 2,740 | 2,835 | +2 | +0.1% | 21,900 |
| 2024/02/16 | 2,624 | 2,850 | 2,600 | 2,833 | +185 | +7% | 50,700 |
| 2024/02/15 | 2,461 | 2,688 | 2,461 | 2,648 | +237 | +9.8% | 66,100 |
| 2024/02/14 | 2,350 | 2,520 | 2,350 | 2,411 | -17 | -0.7% | 56,000 |
| 2024/02/13 | 2,487 | 2,536 | 2,410 | 2,428 | -62 | -2.5% | 23,100 |
| 2024/02/09 | 2,485 | 2,537 | 2,467 | 2,490 | -16 | -0.6% | 11,900 |
| 2024/02/08 | 2,466 | 2,509 | 2,453 | 2,506 | +5 | +0.2% | 5,800 |
| 2024/02/07 | 2,488 | 2,509 | 2,464 | 2,501 | +11 | +0.4% | 6,000 |
| 2024/02/06 | 2,460 | 2,492 | 2,410 | 2,490 | +20 | +0.8% | 8,300 |
| 2024/02/05 | 2,443 | 2,480 | 2,431 | 2,470 | +27 | +1.1% | 25,100 |
| 2024/02/02 | 2,403 | 2,515 | 2,402 | 2,443 | +34 | +1.4% | 26,900 |
| 2024/02/01 | 2,400 | 2,491 | 2,390 | 2,409 | -11 | -0.5% | 33,300 |
| 2024/01/31 | 2,430 | 2,431 | 2,400 | 2,420 | -17 | -0.7% | 3,700 |
| 2024/01/30 | 2,405 | 2,437 | 2,370 | 2,437 | +32 | +1.3% | 12,200 |
| 2024/01/29 | 2,387 | 2,411 | 2,386 | 2,405 | +16 | +0.7% | 4,900 |
| 2024/01/26 | 2,350 | 2,411 | 2,342 | 2,389 | +20 | +0.8% | 7,500 |
| 2024/01/25 | 2,384 | 2,384 | 2,351 | 2,369 | -31 | -1.3% | 1,900 |
| 2024/01/24 | 2,379 | 2,423 | 2,358 | 2,400 | +1 | ±0% | 10,900 |
| 2024/01/23 | 2,402 | 2,436 | 2,383 | 2,399 | -3 | -0.1% | 8,900 |
| 2024/01/22 | 2,384 | 2,416 | 2,342 | 2,402 | +62 | +2.6% | 6,400 |
| 2024/01/19 | 2,303 | 2,371 | 2,303 | 2,340 | -4 | -0.2% | 4,100 |
| 2024/01/18 | 2,330 | 2,373 | 2,312 | 2,344 | -4 | -0.2% | 12,000 |
| 2024/01/17 | 2,350 | 2,367 | 2,303 | 2,348 | -30 | -1.3% | 13,700 |
| 2024/01/16 | 2,368 | 2,410 | 2,361 | 2,378 | +3 | +0.1% | 17,400 |
| 2024/01/15 | 2,372 | 2,398 | 2,338 | 2,375 | -10 | -0.4% | 12,200 |
| 2024/01/12 | 2,360 | 2,412 | 2,346 | 2,385 | -25 | -1% | 29,400 |
| 2024/01/11 | 2,337 | 2,424 | 2,313 | 2,410 | +106 | +4.6% | 59,700 |
301～
350
件表示中 / 3721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 | 570,000円 | - | - | - | - | 2.67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 |
| 日清紡ＨＤ | 90,500円 | +2.3% | -11.5% | 3.98% | 7.73倍 | 0.52倍 |
|
綿紡績名門。ブレーキ摩擦材や無線通信、半導体など多角化。不動産が安定収益源。Ｍ＆Ａ積極 |
| ＯＫＩ | 158,000円 | -0.5% | +1.1% | 3.16% | 9.79倍 | 0.94倍 |
|
祖業の情報通信システムのほかプリンタ、ＡＴＭ、ＥＭＳの４本柱。社会インフラシステム育成 |
| ＭＣＪ | 133,200円 | +0.8% | -13.1% | 3.30% | 10.77倍 | 1.45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 |
| 三井ハイテ | 67,600円 | +7.0% | -26.2% | 2.66% | 13.73倍 | 1.12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 |
市場注目の銘柄
チャート関連のコラム
