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 |
|---|---|---|---|---|---|---|---|
| 2024/11/18 | 7,390 | 7,760 | 7,170 | 7,170 | -370 | -4.9% | 59,200 |
| 2024/11/15 | 7,770 | 8,000 | 7,410 | 7,540 | -440 | -5.5% | 118,500 |
| 2024/11/14 | 8,280 | 8,340 | 7,890 | 7,980 | -370 | -4.4% | 53,400 |
| 2024/11/13 | 8,290 | 8,390 | 8,070 | 8,350 | +150 | +1.8% | 119,200 |
| 2024/11/12 | 8,070 | 8,300 | 8,070 | 8,200 | +160 | +2% | 39,100 |
| 2024/11/11 | 8,000 | 8,140 | 7,950 | 8,040 | -30 | -0.4% | 14,200 |
| 2024/11/08 | 8,100 | 8,140 | 7,940 | 8,070 | +30 | +0.4% | 23,300 |
| 2024/11/07 | 8,000 | 8,150 | 7,990 | 8,040 | +150 | +1.9% | 33,900 |
| 2024/11/06 | 7,900 | 7,990 | 7,800 | 7,890 | +110 | +1.4% | 26,200 |
| 2024/11/05 | 7,990 | 7,990 | 7,710 | 7,780 | -70 | -0.9% | 20,600 |
| 2024/11/01 | 8,000 | 8,000 | 7,780 | 7,850 | -160 | -2% | 35,400 |
| 2024/10/31 | 7,870 | 8,080 | 7,850 | 8,010 | +60 | +0.8% | 27,800 |
| 2024/10/30 | 7,850 | 8,160 | 7,840 | 7,950 | +100 | +1.3% | 58,500 |
| 2024/10/29 | 7,940 | 7,940 | 7,710 | 7,850 | -80 | -1% | 30,300 |
| 2024/10/28 | 7,720 | 7,970 | 7,700 | 7,930 | +200 | +2.6% | 23,400 |
| 2024/10/25 | 7,800 | 7,800 | 7,650 | 7,730 | -10 | -0.1% | 12,800 |
| 2024/10/24 | 7,490 | 7,740 | 7,470 | 7,740 | +250 | +3.3% | 43,500 |
| 2024/10/23 | 7,540 | 7,690 | 7,330 | 7,490 | +10 | +0.1% | 18,100 |
| 2024/10/22 | 7,440 | 7,500 | 7,360 | 7,480 | -110 | -1.4% | 28,000 |
| 2024/10/21 | 7,630 | 7,700 | 7,540 | 7,590 | -20 | -0.3% | 14,800 |
| 2024/10/18 | 7,810 | 7,880 | 7,610 | 7,610 | -50 | -0.7% | 24,200 |
| 2024/10/17 | 7,470 | 7,800 | 7,440 | 7,660 | +190 | +2.5% | 44,300 |
| 2024/10/16 | 7,350 | 7,580 | 7,250 | 7,470 | +60 | +0.8% | 53,600 |
| 2024/10/15 | 7,450 | 7,540 | 7,340 | 7,410 | +40 | +0.5% | 27,700 |
| 2024/10/11 | 7,540 | 7,570 | 7,370 | 7,370 | -160 | -2.1% | 23,800 |
| 2024/10/10 | 7,870 | 7,900 | 7,290 | 7,530 | -360 | -4.6% | 126,800 |
| 2024/10/09 | 7,980 | 8,300 | 7,860 | 7,890 | -10 | -0.1% | 136,200 |
| 2024/10/08 | 7,800 | 7,940 | 7,690 | 7,900 | +160 | +2.1% | 32,100 |
| 2024/10/07 | 7,520 | 7,750 | 7,520 | 7,740 | +200 | +2.7% | 40,500 |
| 2024/10/04 | 7,420 | 7,610 | 7,410 | 7,540 | +120 | +1.6% | 49,300 |
| 2024/10/03 | 7,570 | 7,730 | 7,400 | 7,420 | +60 | +0.8% | 61,200 |
| 2024/10/02 | 7,410 | 7,610 | 7,290 | 7,360 | -90 | -1.2% | 100,400 |
| 2024/10/01 | 7,390 | 7,560 | 7,240 | 7,450 | +150 | +2.1% | 135,900 |
| 2024/09/30 | 6,900 | 7,330 | 6,890 | 7,300 | +260 | +3.7% | 78,000 |
| 2024/09/27 | 7,110 | 7,260 | 6,940 | 7,040 | +10 | +0.1% | 61,600 |
| 2024/09/26 | 6,920 | 7,180 | 6,820 | 7,030 | +210 | +3.1% | 56,700 |
| 2024/09/25 | 6,990 | 7,020 | 6,800 | 6,820 | -220 | -3.1% | 43,500 |
| 2024/09/24 | 7,100 | 7,150 | 6,980 | 7,040 | -60 | -0.8% | 41,300 |
| 2024/09/20 | 6,810 | 7,160 | 6,790 | 7,100 | +430 | +6.4% | 104,500 |
| 2024/09/19 | 6,740 | 6,780 | 6,620 | 6,670 | -70 | -1% | 39,300 |
| 2024/09/18 | 6,800 | 6,860 | 6,710 | 6,740 | -60 | -0.9% | 28,100 |
| 2024/09/17 | 6,710 | 7,000 | 6,710 | 6,800 | ±0 | ±0% | 62,800 |
| 2024/09/13 | 6,930 | 7,050 | 6,800 | 6,800 | -220 | -3.1% | 101,200 |
| 2024/09/12 | 6,990 | 7,170 | 6,900 | 7,020 | +100 | +1.4% | 125,200 |
| 2024/09/11 | 7,100 | 7,220 | 6,860 | 6,920 | -90 | -1.3% | 62,000 |
| 2024/09/10 | 6,630 | 7,240 | 6,630 | 7,010 | +380 | +5.7% | 133,400 |
| 2024/09/09 | 6,480 | 6,710 | 6,410 | 6,630 | +50 | +0.8% | 43,800 |
| 2024/09/06 | 6,780 | 6,840 | 6,410 | 6,580 | -70 | -1.1% | 83,500 |
| 2024/09/05 | 6,620 | 6,810 | 6,590 | 6,650 | -150 | -2.2% | 101,300 |
| 2024/09/04 | 6,530 | 6,820 | 6,500 | 6,800 | +170 | +2.6% | 73,500 |
401～
450
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
