6707 サンケン電気

6707
2024/04/15
時価
1520億円
PER 予
14.93倍
2010年以降
赤字-658.16倍
(2010-2023年)
PBR
1.18倍
2010年以降
0.51-2.56倍
(2010-2023年)
配当 予
0.5%
ROE 予
7.91%
ROA 予
2.66%
資料
Link
CSV,JSON

株価チャート

株価

4/15

前日 (4/12)
6,162
始値
6,038
高値
6,060
安値
5,822
終値 -1.66%
6,060
出来高 +0.36%
446,700

乖離率

株価(5日)
移動平均値
-1.43%
6,148
株価(25日)
移動平均値
-7.34%
6,540
出来高(5日)
移動平均値
+15.43%
386,980

2023/11/16~2024/04/15

株価推移

日付始値高値安値終値前日比出来高時価総額25日乖離PERPBR
2024
04/156,0386,0605,8226,060-1.66%446,7001520億9424万-7.34%14.931.18
04/126,1706,2366,0646,162+1.43%445,1001546億5424万-6.65%15.181.2
04/116,1226,1655,9636,075-3.72%416,0001524億7071万-8.73%14.971.18
04/106,2306,3936,2006,310+2.85%339,5001583億6875万-6.1%15.551.23
04/096,1406,1546,0106,135-0.29%287,6001539億7659万-9.74%15.121.2
04/086,1866,2006,1206,153-0.55%204,5001544億2836万-10.42%15.161.2
04/056,2206,2616,1346,187-2.29%166,7001552億8169万-10.82%15.251.21
04/046,3506,4406,2866,332+1.12%188,3001589億2091万-9.44%15.61.23
04/036,4476,4516,2626,262-4.35%259,2001571億6405万-11.1%15.431.22
04/026,7466,7466,5036,547-2.44%171,0001643億1699万-7.91%16.131.28
04/016,8006,9206,6146,711+0.13%268,0001684億3308万-6.23%16.541.31
03/296,6296,7226,5556,702+1.67%215,5001682億719万-6.98%16.511.31
03/286,5736,7706,5366,592+0.43%233,7001654億4641万-9.06%16.241.28
03/276,4766,6366,4016,564+2.95%319,4001647億4366万-10.03%16.171.28
03/266,4106,4246,2526,376-0.78%234,4001600億2523万-13.24%15.711.24
03/256,7006,7356,4246,426-4.36%267,9001612億8013万-13.28%15.831.25
03/226,5486,7676,4746,719+2.86%246,4001686億3386万-10.01%16.561.31
03/216,5766,5806,4976,532+0.18%262,6001639億4052万-12.84%16.11.27
03/196,6796,6796,4566,520-3.82%410,6001636億3935万-13.53%16.071.27
03/186,5706,8266,5706,779+2.6%404,2001701億3974万-10.46%16.71.32
03/156,7246,7666,5916,607-4.34%326,3001658億2288万-13.16%16.281.29
03/146,9226,9956,7696,907-2.33%204,4001733億5230万-9.78%17.021.35
03/137,4917,4917,0597,072-4.29%215,3001774億9348万-7.89%17.431.38
03/127,2547,4057,1497,389+0.14%213,9001854億4956万-3.93%18.211.44
03/117,3507,4867,3307,379-2.64%219,3001851億9858万-4.03%18.181.44
03/087,5207,6807,5117,579+0.56%165,0001902億1819万-1.11%18.681.48
03/077,7707,8257,5057,537-1.99%264,3001891億6407万-1.32%18.571.47
03/067,9307,9557,6407,690-6.52%590,7001930億408万+0.92%18.951.5
03/057,8998,3257,7358,226+3.6%486,2002064億5664万+8.31%20.271.6
03/048,0628,0747,9077,940+0.79%180,0001992億7859万+5.24%19.561.55
03/017,6007,8927,6007,878+4.51%243,1001977億2251万+4.82%19.411.53
02/297,5807,6227,5017,538-1.3%272,2001891億8917万+0.71%18.571.47
02/287,8307,8477,6117,637-3.07%246,4001916億7388万+2.25%18.821.49
02/277,8107,9587,7807,879+1.8%189,6001977億4761万+5.72%19.411.53
02/267,8597,8837,6857,740-2.16%248,6001942億5898万+4.21%19.071.51
02/228,0508,0557,8377,911+1.42%288,0001985億5075万+7.09%19.491.54
02/217,6707,8847,6707,800+0.26%117,3001957億6486万+6.28%19.221.52
02/207,7807,8117,6907,780-1.17%122,4001952億6290万+6.56%19.171.52
02/197,9808,0467,7707,872-0.54%266,4001975億7192万+8.16%19.41.53
02/167,9108,0677,7157,915+1.16%437,9001986億5114万+9.17%19.51.54
02/157,5197,8477,3927,824+5.42%325,1001963億6722万+8.35%19.281.52
02/147,4207,4807,3057,422-3.47%295,8001862億7780万+3.13%18.291.45
02/137,4207,7307,3997,689+5.39%277,4001929億7898万+6.94%18.951.5
02/097,7337,9457,2777,296-5.21%473,0001831億1544万+1.91%17.981.42
02/087,8317,8657,5557,697-1.32%439,8001931億7976万+7.42%18.971.5
02/077,1407,9127,1067,800+4.61%1,027,7001957億6486万+8.8%19.221.52
02/067,4977,5717,4357,456+0.76%506,8001871億3113万+3.96%18.371.45
02/057,3707,5197,2907,400+0.72%369,0001857億2564万+2.91%18.231.44
02/027,0807,4727,0807,347+8.88%747,9001843億9544万+2%18.11.43
02/016,8266,9906,7296,748-2.57%255,2001693億6170万-6.45%16.631.31
01/316,9457,0176,8806,926-2.16%299,4001738億2916万-4.43%17.071.35
01/307,0787,1207,0447,079+0.17%138,2001776億6916万-2.67%17.441.38
01/296,9857,1856,9607,067+1.3%265,8001773億6799万-3.22%17.411.38
01/267,0607,1046,9736,976-3.26%319,2001750億8406万-4.92%17.191.36
01/256,9807,2386,9807,211+1.19%313,5001809億8211万-2.2%17.771.4
01/247,0667,1556,9457,126-0.03%303,0001788億4877万-3.81%17.561.39
01/237,3657,3687,0357,128-1.66%343,3001788億9897万-4.15%17.561.39
01/227,2937,3807,2217,248+0.32%422,2001819億1073万-2.93%17.861.41
01/196,8327,2256,8127,225+7.32%457,4001813億3348万-3.4%17.81.41
01/186,6116,7736,6106,732+0.31%187,9001689億6013万-10.17%16.591.31
01/177,0297,0806,7116,711-2.03%298,6001684億3308万-10.7%16.541.31
01/167,2017,2036,8506,850-4.93%376,1001719億2171万-9.04%16.881.33
01/157,1797,2207,1317,205+0.57%193,2001808億3152万-4.61%17.751.4
01/127,3307,3487,1147,164-0.57%222,6001798億250万-5.05%17.651.4
01/117,3007,3097,1577,205-0.06%192,6001808億3152万-4.51%17.751.4
01/107,4107,4257,2047,209-0.7%278,5001809億3191万-4.45%17.761.4
01/097,1717,3567,1117,260+4.9%464,8001822億1191万-3.96%17.891.41
01/057,3147,3656,9116,921-7.04%546,7001737億367万-8.54%17.051.35
01/047,1907,5197,1477,445-4.24%474,1001868億5505万-1.9%18.351.45
2023
12/297,7737,8157,6327,775-1.33%243,4001951億3741万+2.41%19.161.51
12/287,8417,8807,7057,880-0.83%186,2001977億7271万+3.93%19.421.53
12/277,6868,0087,6117,946+3.38%262,6001994億2918万+5.02%19.581.55
12/267,6087,7937,5927,686+1.03%151,5001929億368万+1.68%18.941.5
12/257,6757,6957,5817,608+0.29%100,4001909億4604万+0.88%18.751.48
12/227,6297,7307,5227,586+0.21%182,3001903億9388万+0.6%18.691.48
12/217,6057,6407,4687,570-3.01%307,0001899億9231万+0.38%18.651.47
12/207,9858,0357,8057,805-1.97%193,4001958億9035万+3.49%19.231.52
12/197,8818,0197,8327,962+1.21%194,8001998億3075万+5.99%19.621.55
12/188,1138,1697,7907,867-2.76%283,8001974億4643万+5.2%19.391.53
12/158,0508,3268,0108,090+3.12%446,0002030億4330万+8.66%19.931.58
12/148,1028,2167,8117,845-0.6%344,6001968億9428万+5.88%19.331.53
12/137,6697,9487,5837,892+4.79%371,0001980億7388万+7.01%19.451.54
12/127,8407,8507,5177,531-1.01%224,2001890億1348万+2.23%18.561.47
12/117,3997,8677,3997,608+4.95%482,6001909億4604万+3.03%18.751.48
12/087,1997,4407,1197,249+1.94%352,5001819億3583万-1.8%17.861.41
12/077,1807,2127,0107,111-3.85%298,0001784億7230万-3.75%17.521.39
12/067,0197,4317,0197,396+5.39%353,7001856億2525万0%18.221.44
12/057,0787,1106,9677,018-2%203,5001761億3818万-5.15%17.291.37
12/047,0897,2286,8937,161-0.68%278,8001797億2720万-3.45%17.651.39
12/017,6307,6307,2107,210-4.57%275,9001809億5701万-2.84%17.771.4
11/307,5007,5887,4687,555+1.16%201,9001896億1584万+1.57%18.621.47
11/297,4097,5177,3507,468+0.16%179,2001874億3231万+0.36%18.41.45
11/287,5127,5167,2937,456-1.05%244,1001871億3113万+0.07%18.371.45
11/277,5877,7407,5347,535+0.21%268,0001891億1388万+0.82%18.571.47
11/247,4987,6357,4757,519+0.67%201,5001887億1231万+0.32%18.531.46
11/227,5787,5817,4057,469-4%288,8001874億5741万-0.81%18.41.45
11/217,3107,8227,2787,780+7.28%368,4001952億6290万+2.86%19.171.52
11/207,4637,5757,2367,252-4.3%250,1001820億1113万-4.26%17.871.41
11/177,5157,5977,3317,578-0.3%236,5001901億9309万-0.64%18.671.48
11/167,6857,9977,5257,601+0.12%399,4001907億7035万-0.98%18.731.48

年初来

年度株価出来高時価総額25日乖離
高値安値大商い高値安値プラスマイナス
2008年
3月期
6,250
1,250
4/11
2,390
478
1/23
1,801,600
9,008,000
5/9
--+15.66%
2/18
-29.48%
9/20
2009年
3月期
3,705
741
6/19
1,110
222
3/12
789,000
3,945,000
5/12
--+26.3%
4/13
-29.06%
10/8
2010年
3月期
2,125
425
6/3
1,130
226
11/25
810,600
4,053,000
11/5
--+18.42%
3/4
-20.04%
11/25
2011年
3月期
2,935
587
2/16
1,265
253
9/9
1,569,200
7,846,000
2/9
736億6280万317億4904万+26.13%
2/16
-22.62%
3/15
2012年
3月期
2,625
525
6/1
1,175
235
11/24
831,600
4,158,000
5/11
658億8240万294億9022万+24.33%
2/9
-18.96%
8/11
2013年
3月期
2,195
439
3/6
1,090
218
10/11
866,000
4,330,000
8/9
550億9024万273億5688万+18.7%
12/3
-22.27%
5/28
2014年
3月期
3,950
790
1/9
1,790
358
4/2
1,681,800
8,409,000
8/9
991億3733万449億2552万+30.11%
5/16
-15.67%
2/4
2015年
3月期
5,320
1,064
12/8
3,330
666
4/9
914,600
4,573,000
5/12
1335億2168万835億7654万+17.37%
11/10
-14.57%
10/17
2016年
3月期
4,640
928
5/14
1,275
255
2/12
2,654,400
13,272,000
11/6
1164億5500万320億2万+20.22%
3/14
-27.42%
8/25
2017年
3月期
2,995
599
12/8
1,440
288
8/10

288
5/10
2,032,800
10,164,000
5/10
751億6869万361億4120万+25.32%
12/7
-17.32%
5/13
2018年
3月期
4,495
899
2/7
2,070
414
4/13
1,361,400
6,807,000
2/7
1128億1578万519億5298万+23.1%
1/4
-9.97%
4/12
2019年
3月期
4,070
814
4/2
1,866
12/25
714,400
3,572,000
5/9
1021億4910万468億3297万+15.03%
4/15
-18.47%
10/25
2020年
3月期
3,470
12/20
1,635
8/8
884,400
5/9
870億9026万410億3532万+24.32%
11/12
-29.46%
3/19
2021年
3月期
5,910
2/10
1,763
4/6
931,700
6/19
1483億2953万442億4787万+25.78%
11/10
-10.77%
7/10
2022年
3月期
6,970
9/21
4,215
3/8
613,500
10/28
1749億3347万1057億8832万+22.55%
9/14
-19.53%
1/26
2023年
3月期
11,790
3/9
4,305
4/18
469,200
3/9
2959億612万1080億4714万+30.29%
11/21
-11.88%
7/1
最新6,060
2024/4/15
446,7001520億9424万-7.34%
6,540

年間値上がり率

1984/12/28 vs 1983/12/28
21%(1.21倍)
1985/12/28 vs 1984/12/28
-2%(0.98倍)
1986/12/27 vs 1985/12/28
3%(1.03倍)
1987/12/28 vs 1986/12/27
29%(1.29倍)
1988/12/28 vs 1987/12/28
29%(1.29倍)
1989/12/29 vs 1988/12/28
19%(1.19倍)
1990/12/28 vs 1989/12/29
-41%(0.59倍)
1991/12/30 vs 1990/12/28
6%(1.06倍)
1992/12/30 vs 1991/12/30
-29%(0.71倍)
1993/12/30 vs 1992/12/30
10%(1.1倍)
1994/12/30 vs 1993/12/30
59%(1.59倍)
1995/12/29 vs 1994/12/30
-7%(0.93倍)
1996/12/30 vs 1995/12/29
-10%(0.9倍)
1997/12/30 vs 1996/12/30
-33%(0.67倍)
1998/12/30 vs 1997/12/30
-3%(0.97倍)
1999/12/30 vs 1998/12/30
15%(1.15倍)
2000/12/29 vs 1999/12/30
-1%(0.99倍)
2001/12/28 vs 2000/12/29
6%(1.06倍)
2002/12/30 vs 2001/12/28
46%(1.46倍)
2003/12/30 vs 2002/12/30
61%(1.61倍)
2004/12/30 vs 2003/12/30
-11%(0.89倍)
2005/12/30 vs 2004/12/30
42%(1.42倍)
2006/12/29 vs 2005/12/30
-23%(0.77倍)
2007/12/28 vs 2006/12/29
-59%(0.41倍)
2008/12/30 vs 2007/12/28
-42%(0.58倍)
2009/12/30 vs 2008/12/30
-25%(0.75倍)
2010/12/30 vs 2009/12/30
37%(1.37倍)
2011/12/30 vs 2010/12/30
-32%(0.68倍)
2012/12/28 vs 2011/12/30
36%(1.36倍)
2013/12/30 vs 2012/12/28
135%(2.35倍)
2014/12/30 vs 2013/12/30
25%(1.25倍)
2015/12/30 vs 2014/12/30
-56%(0.44倍)
2016/12/30 vs 2015/12/30
20%(1.2倍)
2017/12/29 vs 2016/12/30
59%(1.59倍)
2018/12/28 vs 2017/12/29
-49%(0.51倍)
2019/12/30 vs 2018/12/28
63%(1.63倍)
2020/12/30 vs 2019/12/30
33%(1.33倍)
2021/12/30 vs 2020/12/30
41%(1.41倍)
2022/12/30 vs 2021/12/30
4%(1.04倍)
2023/12/29 vs 2022/12/30
19%(1.19倍)
2024/04/15 vs 2023/12/29
-22%(0.78倍)
過去安値
745円(1983/02/09)
713%(8.13倍)
6,060円(4/15)