！決算発表予定日 2024/05/10
6707東証P貸借
業種 電気機器
サンケン電気 株価時系列データ
PTS
ー
円
(ー)
株価は20分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 14,770 (23/08/01) | 5,822 (24/04/15) |
| 年初来高値 | 年初来安値 |
|---|---|
| 8,325 (24/03/05) | 5,822 (24/04/15) |
今年株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前年比 | 前年比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 2024 | 7,190 | 8,325 | 5,822 | 6,890 | -885 | -11.4 | 25,667,600 |
年次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前年比 | 前年比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 2023 | 6,500 | 14,770 | 6,410 | 7,775 | +1,235 | +18.9 | 50,659,800 |
| 2022 | 6,370 | 7,180 | 4,215 | 6,540 | +230 | +3.7 | 21,553,700 |
| 2021 | 4,485 | 6,970 | 4,225 | 6,310 | +1,835 | +41.0 | 29,039,900 |
| 2020 | 3,285 | 4,770 | 1,732 | 4,475 | +1,120 | +33.4 | 40,511,000 |
| 2019 | 1,976 | 3,470 | 1,635 | 3,355 | +1,302 | +63.4 | 45,071,000 |
| 2018 | 4,170 | 4,495 | 1,866 | 2,053 | -2,012 | -49.5 | 61,859,100 |
| 2017 | 2,595 | 4,110 | 2,070 | 4,065 | +1,505 | +58.8 | 72,275,400 |
| 2016 | 2,100 | 2,995 | 1,275 | 2,560 | +425 | +19.9 | 88,126,200 |
| 2015 | 4,810 | 4,995 | 1,955 | 2,135 | -2,715 | -56.0 | 89,025,000 |
| 2014 | 3,870 | 5,320 | 2,920 | 4,850 | +975 | +25.2 | 48,521,800 |
| 2013 | 1,700 | 3,905 | 1,565 | 3,875 | +2,225 | +134.9 | 70,157,600 |
| 2012 | 1,235 | 2,040 | 1,090 | 1,650 | +440 | +36.4 | 60,167,000 |
| 2011 | 1,815 | 2,935 | 1,175 | 1,210 | -580 | -32.4 | 64,004,800 |
| 2010 | 1,310 | 2,110 | 1,210 | 1,790 | +485 | +37.2 | 55,529,000 |
| 2009 | 1,810 | 2,125 | 1,110 | 1,305 | -435 | -25.0 | 42,284,800 |
| 2008 | 2,860 | 3,705 | 1,340 | 1,740 | -1,265 | -42.1 | 62,983,800 |
| 2007 | 7,375 | 7,660 | 2,470 | 3,005 | -4,340 | -59.1 | 97,361,400 |
| 2006 | 9,660 | 11,600 | 6,200 | 7,345 | -2,170 | -22.8 | 55,182,200 |
| 2005 | 6,665 | 9,715 | 5,950 | 9,515 | +2,810 | +41.9 | 41,560,200 |
| 2004 | 7,550 | 8,085 | 5,160 | 6,705 | -790 | -10.5 | 27,858,400 |
| 2003 | 4,650 | 7,745 | 4,480 | 7,495 | +2,845 | +61.2 | 29,979,600 |
| 2002 | 3,225 | 5,085 | 2,760 | 4,650 | +1,455 | +45.5 | 27,292,800 |
| 2001 | 2,970 | 3,800 | 2,225 | 3,195 | +175 | +5.8 | 16,967,800 |
| 2000 | 3,075 | 4,445 | 2,825 | 3,020 | -25 | -0.8 | 22,040,800 |
| 1999 | 2,655 | 5,725 | 2,425 | 3,045 | +390 | +14.7 | 12,947,600 |
| 1998 | 2,850 | 4,240 | 2,375 | 2,655 | -95 | -3.5 | 7,207,800 |
| 1997 | 4,090 | 5,450 | 2,525 | 2,750 | -1,375 | -33.3 | 15,277,200 |
| 1996 | 4,650 | 4,865 | 4,055 | 4,125 | -450 | -9.8 | 14,196,800 |
| 1995 | 4,925 | 4,935 | 3,175 | 4,575 | -350 | -7.1 | 18,764,200 |
| 1994 | 3,105 | 5,200 | 3,065 | 4,925 | +1,835 | +59.4 | 27,516,000 |
▶︎この銘柄を取引する
証券会社のアプリを起動して
この銘柄の取引画面へ移動します
証券アプリのダウンロードについて