株価 三洋電機 SANYO Electric Co.,Ltd. (6764)
社名 三洋電機株式会社 SANYO Electric Co., Ltd. 種類 株式会社 設立 1950年4月1日 本社所在地 大阪府守口市京阪本通2-5-5 略称 サンヨー、SANYO 関係する人物 井植歳男、井植敏雅 業種 : 日本の電気機器産業 製造 製品・サービス コンシューマ、コンポーネント 代表者 井植敏雅（代表取締役社長） 資本金 2,613億28百万円 売上高 単体：1兆3,534億円（2006年3月期）連結：2兆4,843億円（2006年3月期） 従業員数 14,137名（2006年4月1日現在） 三洋電機株式会社（さんようでんき、英文表記：”SANYO Electric Co., Ltd.”）は日本の電気機器企業である。東京証券取引所 東証1部上場。本社は大阪府守口市に所在。コーポレートスローガンは「人と・地球が大好きです」。
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 前日比 | 移動平均 乖離率 |
VR | RCI 9日 | 5日平均 | 20日平均 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| 2008/11/20 | 161 | 163 | 155 | 155 | 16,411 | -7.74% | -4.98 | 75.95 | -76.67 | 163 | 165 |
| 2008/11/19 | 164 | 168 | 159 | 168 | 22,787 | 3.07% | 2.44 | 76.54 | -76.67 | 165 | 165 |
| 2008/11/18 | 167 | 171 | 163 | 163 | 20,953 | -2.40% | -0.28 | 75.79 | -93.33 | 166 | 164 |
| 2008/11/17 | 163 | 170 | 162 | 167 | 18,195 | 2.45% | 2.29 | 75.60 | -93.33 | 168 | 164 |
| 2008/11/14 | 172 | 173 | 163 | 163 | 21,727 | -1.21% | 0.05 | 72.31 | -88.33 | 172 | 163 |
| 2008/11/13 | 168 | 173 | 165 | 165 | 24,242 | -5.71% | 1.06 | 70.74 | -28.33 | 180 | 162 |
| 2008/11/12 | 165 | 178 | 163 | 175 | 38,961 | 2.34% | 6.78 | 70.10 | 16.67 | 188 | 163 |
| 2008/11/11 | 180 | 180 | 171 | 171 | 47,884 | -9.52% | 3.93 | 59.29 | 50.00 | 199 | 163 |
| 2008/11/10 | 205 | 206 | 186 | 189 | 50,829 | -6.90% | 14.47 | 71.28 | 75.00 | 204 | 162 |
| 2008/11/07 | 195 | 213 | 191 | 203 | 84,193 | -0.49% | 23.03 | 80.96 | 91.67 | 195 | 160 |
| 2008/11/06 | 210 | 217 | 204 | 204 | 58,972 | -11.30% | 24.33 | 109.32 | 95.00 | 184 | 158 |
| 2008/11/05 | 245 | 245 | 220 | 230 | 131,053 | 17.95% | 40.61 | 118.04 | 70.00 | 171 | 156 |
| 2008/11/04 | 195 | 195 | 195 | 195 | 6,175 | 34.48% | 20.28 | 70.55 | 23.33 | 153 | 154 |
| 2008/10/31 | 147 | 150 | 136 | 145 | 17,073 | -0.68% | -10.68 | 65.63 | -36.67 | 137 | 154 |
| 2008/10/30 | 144 | 148 | 140 | 146 | 19,818 | 3.55% | -11.27 | 67.94 | -58.33 | 134 | 156 |
| 2008/10/29 | 150 | 151 | 132 | 141 | 29,098 | 0.71% | -15.57 | 59.21 | -78.33 | 133 | 158 |
| 2008/10/28 | 115 | 148 | 110 | 140 | 34,575 | 22.81% | -17.31 | 54.76 | -78.33 | 135 | 160 |
| 2008/10/27 | 130 | 135 | 113 | 114 | 31,123 | -11.63% | -33.47 | 48.37 | -83.33 | 139 | 162 |
| 2008/10/24 | 138 | 140 | 128 | 129 | 19,556 | -11.03% | -25.98 | 58.82 | -83.33 | 148 | 166 |
| 2008/10/23 | 140 | 145 | 135 | 145 | 17,623 | -2.68% | -18.01 | 58.50 | -60.00 | 152 | 170 |
| 2008/10/22 | 156 | 157 | 149 | 149 | 17,469 | -7.45% | -16.78 | 57.25 | -40.00 | 153 | 173 |
| 2008/10/21 | 161 | 163 | 158 | 161 | 12,699 | 3.21% | -11.05 | 65.39 | -15.00 | 156 | 176 |
| 2008/10/20 | 154 | 157 | 151 | 156 | 10,278 | 3.31% | -14.54 | 58.05 | -53.33 | 160 | 178 |
| 2008/10/17 | 155 | 162 | 150 | 151 | 15,610 | 0.67% | -18.17 | 52.23 | -66.67 | 159 | 180 |
| 2008/10/16 | 148 | 154 | 146 | 150 | 18,630 | -9.64% | -19.67 | 48.52 | -68.33 | 161 | 182 |
| 2008/10/15 | 170 | 172 | 163 | 166 | 12,962 | -6.74% | -11.92 | 56.65 | -66.67 | 162 | 184 |
| 2008/10/14 | 179 | 182 | 174 | 178 | 19,482 | 15.58% | -6.26 | 56.06 | -78.33 | 164 | 186 |
| 2008/10/10 | 141 | 159 | 140 | 154 | 22,073 | -2.53% | -19.39 | 47.56 | -78.33 | 164 | 187 |
| 2008/10/09 | 151 | 166 | 146 | 158 | 25,892 | 0.00% | -18.25 | 49.35 | -71.67 | 172 | 189 |
| 2008/10/08 | 167 | 168 | 156 | 158 | 31,900 | -8.14% | -19.10 | 50.39 | -71.67 | 177 | 192 |
| 2008/10/07 | 171 | 176 | 170 | 172 | 28,547 | -4.97% | -13.00 | 54.05 | -71.67 | 183 | 194 |
| 2008/10/06 | 188 | 188 | 178 | 181 | 20,249 | -5.73% | -9.13 | 66.02 | -71.67 | 184 | 195 |
| 2008/10/03 | 187 | 195 | 181 | 192 | 24,846 | 3.23% | -4.29 | 68.26 | -78.33 | 186 | 196 |
| 2008/10/02 | 187 | 189 | 182 | 186 | 19,429 | 0.00% | -7.78 | 56.36 | -90.00 | 186 | 197 |
| 2008/10/01 | 191 | 192 | 185 | 186 | 22,259 | 3.91% | -8.44 | 53.03 | -76.67 | 189 | 198 |
| 2008/09/30 | 176 | 185 | 176 | 179 | 35,413 | -6.28% | -12.47 | 47.05 | -31.67 | 193 | 200 |
| 2008/09/29 | 195 | 198 | 190 | 191 | 13,019 | -0.52% | -7.32 | 60.54 | -1.67 | 199 | 202 |
| 2008/09/26 | 201 | 202 | 191 | 192 | 13,686 | -4.48% | -7.35 | 61.15 | -5.00 | 201 | 203 |
| 2008/09/25 | 201 | 202 | 198 | 201 | 6,126 | -0.50% | -3.60 | 61.52 | 30.00 | 201 | 204 |
| 2008/09/24 | 203 | 205 | 200 | 202 | 12,408 | -3.81% | -3.58 | 60.45 | 20.00 | 199 | 205 |
| 2008/09/22 | 205 | 211 | 204 | 210 | 14,706 | 4.48% | -0.16 | 68.38 | -15.00 | 198 | 206 |
| 2008/09/19 | 197 | 203 | 195 | 201 | 13,909 | 4.15% | -4.60 | 64.97 | -75.00 | 196 | 207 |
| 2008/09/18 | 187 | 196 | 183 | 193 | 15,507 | 1.58% | -8.73 | 54.91 | -58.33 | 196 | 208 |
| 2008/09/17 | 199 | 201 | 190 | 190 | 21,166 | -3.06% | -10.70 | 45.14 | -51.67 | 197 | 209 |
| 2008/09/16 | 189 | 198 | 188 | 196 | 24,041 | -2.97% | -8.56 | 47.38 | -51.67 | 201 | 211 |
| 2008/09/12 | 204 | 205 | 200 | 202 | 13,027 | 1.00% | -6.23 | 62.55 | -61.67 | 203 | 212 |
| 2008/09/11 | 203 | 205 | 199 | 200 | 13,896 | -0.50% | -7.65 | 47.42 | -73.33 | 202 | 213 |
| 2008/09/10 | 200 | 204 | 198 | 201 | 13,429 | -3.37% | -7.65 | 62.24 | -80.00 | 203 | 214 |
| 2008/09/09 | 209 | 213 | 205 | 208 | 16,019 | 0.00% | -4.54 | 79.97 | -78.33 | 204 | 215 |
| 2008/09/08 | 197 | 208 | 196 | 208 | 15,301 | 6.67% | -4.67 | 65.49 | -83.33 | 205 | 216 |
| 2008/09/05 | 195 | 198 | 191 | 195 | 16,085 | -3.94% | -10.97 | 50.86 | -88.33 | 205 | 217 |
| 2008/09/04 | 207 | 208 | 202 | 203 | 13,131 | -2.40% | -8.08 | 51.07 | -88.33 | 210 | 219 |
| 2008/09/03 | 212 | 212 | 207 | 208 | 10,659 | -1.89% | -6.53 | 51.66 | -86.67 | 212 | 220 |
| 2008/09/02 | 211 | 216 | 209 | 212 | 9,609 | 0.47% | -5.32 | 57.22 | -81.67 | 214 | 221 |
| 2008/09/01 | 216 | 217 | 211 | 211 | 12,207 | -4.09% | -6.40 | 50.82 | -83.33 | 216 | 221 |
| 2008/08/29 | 214 | 220 | 213 | 220 | 13,708 | 4.27% | -3.02 | 58.16 | -83.33 | 218 | 221 |
| 2008/08/28 | 215 | 216 | 209 | 211 | 12,286 | -3.21% | -7.52 | 49.15 | -88.33 | 218 | 222 |
| 2008/08/27 | 218 | 220 | 217 | 218 | 5,599 | -0.91% | -5.04 | 58.93 | -83.33 | 220 | 223 |
| 2008/08/26 | 219 | 221 | 217 | 220 | 6,499 | -1.79% | -4.65 | 62.43 | -23.33 | 221 | 225 |
| 2008/08/25 | 223 | 225 | 222 | 224 | 8,040 | 1.36% | -3.24 | 69.72 | -8.33 | 222 | 226 |
| 2008/08/22 | 221 | 223 | 217 | 221 | 10,628 | 0.45% | -4.84 | 61.32 | -43.33 | 222 | 227 |
| 2008/08/21 | 224 | 224 | 218 | 220 | 11,023 | -0.45% | -5.42 | 62.47 | -55.00 | 223 | 229 |
| 2008/08/20 | 223 | 223 | 218 | 221 | 12,469 | -1.78% | -5.17 | 66.53 | -36.67 | 223 | 230 |
| 2008/08/19 | 223 | 227 | 223 | 225 | 9,635 | -0.88% | 67.11 | -43.33 | 223 | 232 | |
| 2008/08/18 | 222 | 228 | 222 | 227 | 7,568 | 1.34% | -63.33 | 223 | 233 | ||
| 2008/08/15 | 220 | 225 | 219 | 224 | 8,230 | 2.28% | -23.33 | 224 | 234 | ||
| 2008/08/14 | 218 | 223 | 216 | 219 | 9,530 | -0.90% | 16.67 | 224 | 235 | ||
| 2008/08/13 | 223 | 225 | 220 | 221 | 8,829 | -2.64% | 8.33 | 227 | 235 | ||
| 2008/08/12 | 231 | 231 | 226 | 227 | 11,310 | -1.73% | -13.33 | 228 | 236 | ||
| 2008/08/11 | 225 | 231 | 224 | 231 | 15,088 | 3.12% | -35.00 | 224 | 236 | ||
| 2008/08/08 | 228 | 229 | 216 | 224 | 28,233 | -3.45% | -65.00 | 221 | |||
| 2008/08/07 | 230 | 234 | 229 | 232 | 21,418 | 1.75% | -76.67 | 222 | |||
| 2008/08/06 | 224 | 228 | 219 | 228 | 22,743 | 10.14% | -91.67 | 224 | |||
| 2008/08/05 | 215 | 215 | 206 | 207 | 34,575 | -4.17% | -96.67 | 228 | |||
| 2008/08/04 | 227 | 230 | 215 | 216 | 28,049 | -6.09% | -90.00 | 235 | |||
| 2008/08/01 | 238 | 240 | 230 | 230 | 15,108 | -4.96% | -80.00 | 242 | |||
| 2008/07/31 | 246 | 247 | 240 | 242 | 10,513 | -2.02% | -20.00 | 246 | |||
| 2008/07/30 | 248 | 249 | 245 | 247 | 6,485 | 1.23% | 25.00 | 248 | |||
| 2008/07/29 | 245 | 247 | 242 | 244 | 8,286 | -2.79% | 58.33 | 249 | |||
| 2008/07/28 | 252 | 253 | 248 | 251 | 9,362 | 1.21% | 81.67 | 249 | |||
| 2008/07/25 | 251 | 251 | 247 | 248 | 10,976 | -2.36% | 80.00 | 247 | |||
| 2008/07/24 | 250 | 254 | 248 | 254 | 14,572 | 2.42% | 71.67 | 246 | |||
| 2008/07/23 | 250 | 254 | 247 | 248 | 20,602 | 0.00% | 242 | ||||
| 2008/07/22 | 245 | 248 | 242 | 248 | 11,172 | 3.33% | 238 | ||||
| 2008/07/18 | 247 | 252 | 240 | 240 | 15,504 | -1.23% | 236 | ||||
| 2008/07/17 | 236 | 243 | 236 | 243 | 13,208 | 5.19% | |||||
| 2008/07/16 | 231 | 234 | 230 | 231 | 10,654 | 0.00% | |||||
| 2008/07/15 | 235 | 237 | 230 | 231 | 10,606 | -2.94% | |||||
| 2008/07/14 | 238 | 243 | 236 | 238 | 12,666 | -0.83% | |||||
| 2008/07/11 | 237 | 240 | 230 | 240 | 21,951 | 0.00% |
正確なデータを心掛けていますが、お手数ですが証券会社などで再度ご確認下さいませ。
当方は、この情報を用いて行う判断の一切について責任を負うものではありません。
staff@unoworks.com copyright(c) UNOWORKS.COM
当方は、この情報を用いて行う判断の一切について責任を負うものではありません。
staff@unoworks.com copyright(c) UNOWORKS.COM
