サンワテクノスの株価時系列
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
---|---|---|---|---|---|---|---|
2024/05/14 | 2,210 | 2,244 | 2,207 | 2,232 | +39 | +1.8% | 66,400 |
2024/05/13 | 2,271 | 2,272 | 2,160 | 2,193 | -40 | -1.8% | 154,700 |
2024/05/10 | 2,267 | 2,272 | 2,231 | 2,233 | -17 | -0.8% | 16,700 |
2024/05/09 | 2,253 | 2,261 | 2,233 | 2,250 | +1 | ±0% | 13,200 |
2024/05/08 | 2,240 | 2,255 | 2,236 | 2,249 | -2 | -0.1% | 20,700 |
2024/05/07 | 2,241 | 2,253 | 2,236 | 2,251 | +10 | +0.4% | 8,800 |
2024/05/02 | 2,249 | 2,249 | 2,234 | 2,241 | -8 | -0.4% | 6,900 |
2024/05/01 | 2,246 | 2,254 | 2,232 | 2,249 | -16 | -0.7% | 13,000 |
2024/04/30 | 2,230 | 2,265 | 2,205 | 2,265 | +67 | +3% | 22,100 |
2024/04/26 | 2,208 | 2,208 | 2,172 | 2,198 | +4 | +0.2% | 28,900 |
2024/04/25 | 2,221 | 2,227 | 2,186 | 2,194 | -29 | -1.3% | 19,400 |
2024/04/24 | 2,226 | 2,233 | 2,211 | 2,223 | +19 | +0.9% | 24,900 |
2024/04/23 | 2,227 | 2,227 | 2,181 | 2,204 | +19 | +0.9% | 18,800 |
2024/04/22 | 2,205 | 2,205 | 2,183 | 2,185 | +3 | +0.1% | 21,400 |
2024/04/19 | 2,221 | 2,230 | 2,150 | 2,182 | -64 | -2.8% | 38,900 |
2024/04/18 | 2,227 | 2,246 | 2,206 | 2,246 | +32 | +1.4% | 16,100 |
2024/04/17 | 2,263 | 2,281 | 2,214 | 2,214 | -48 | -2.1% | 22,800 |
2024/04/16 | 2,325 | 2,325 | 2,246 | 2,262 | -72 | -3.1% | 25,800 |
2024/04/15 | 2,340 | 2,353 | 2,327 | 2,334 | -24 | -1% | 13,000 |
2024/04/12 | 2,378 | 2,378 | 2,353 | 2,358 | -6 | -0.3% | 9,200 |
2024/04/11 | 2,351 | 2,370 | 2,338 | 2,364 | -6 | -0.3% | 9,200 |
2024/04/10 | 2,376 | 2,377 | 2,360 | 2,370 | -4 | -0.2% | 9,900 |
2024/04/09 | 2,366 | 2,386 | 2,350 | 2,374 | +26 | +1.1% | 8,600 |
2024/04/08 | 2,350 | 2,368 | 2,327 | 2,348 | +22 | +0.9% | 20,200 |
2024/04/05 | 2,334 | 2,341 | 2,303 | 2,326 | -17 | -0.7% | 17,700 |
2024/04/04 | 2,382 | 2,382 | 2,331 | 2,343 | ±0 | ±0% | 20,600 |
2024/04/03 | 2,349 | 2,365 | 2,319 | 2,343 | -12 | -0.5% | 18,500 |
2024/04/02 | 2,393 | 2,411 | 2,343 | 2,355 | -38 | -1.6% | 23,100 |
2024/04/01 | 2,428 | 2,436 | 2,393 | 2,393 | +3 | +0.1% | 15,400 |
2024/03/29 | 2,396 | 2,414 | 2,365 | 2,390 | -6 | -0.3% | 14,100 |
2024/03/28 | 2,433 | 2,433 | 2,389 | 2,396 | -88 | -3.5% | 27,800 |
2024/03/27 | 2,437 | 2,492 | 2,437 | 2,484 | +51 | +2.1% | 34,900 |
2024/03/26 | 2,401 | 2,448 | 2,401 | 2,433 | +5 | +0.2% | 12,900 |
2024/03/25 | 2,455 | 2,468 | 2,427 | 2,428 | -25 | -1% | 15,900 |
2024/03/22 | 2,450 | 2,468 | 2,440 | 2,453 | +13 | +0.5% | 17,900 |
2024/03/21 | 2,450 | 2,451 | 2,416 | 2,440 | +9 | +0.4% | 17,300 |
2024/03/19 | 2,368 | 2,436 | 2,366 | 2,431 | +51 | +2.1% | 13,700 |
2024/03/18 | 2,357 | 2,401 | 2,352 | 2,380 | +42 | +1.8% | 19,300 |
2024/03/15 | 2,317 | 2,350 | 2,317 | 2,338 | +21 | +0.9% | 15,800 |
2024/03/14 | 2,322 | 2,361 | 2,303 | 2,317 | -2 | -0.1% | 13,200 |
2024/03/13 | 2,350 | 2,372 | 2,302 | 2,319 | -24 | -1% | 17,100 |
2024/03/12 | 2,332 | 2,343 | 2,285 | 2,343 | ±0 | ±0% | 16,100 |
2024/03/11 | 2,391 | 2,391 | 2,320 | 2,343 | -82 | -3.4% | 20,000 |
2024/03/08 | 2,399 | 2,437 | 2,391 | 2,425 | +25 | +1% | 20,100 |
2024/03/07 | 2,441 | 2,450 | 2,396 | 2,400 | -39 | -1.6% | 26,800 |
2024/03/06 | 2,361 | 2,439 | 2,361 | 2,439 | +51 | +2.1% | 26,200 |
2024/03/05 | 2,363 | 2,397 | 2,350 | 2,388 | +25 | +1.1% | 14,500 |
2024/03/04 | 2,380 | 2,392 | 2,360 | 2,363 | -7 | -0.3% | 17,500 |
2024/03/01 | 2,365 | 2,379 | 2,355 | 2,370 | +17 | +0.7% | 8,500 |
2024/02/29 | 2,365 | 2,365 | 2,336 | 2,353 | -18 | -0.8% | 16,300 |
1~
50
件表示中 / 6705件
類似銘柄と比較する
現在ご覧いただいている「サンワテクノス」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 |
---|---|---|---|---|---|---|---|---|
サンワテクノス | 225,100円 | -6.7% | -51.4% | 4.89% | 14.12倍 | 0.71倍 |
|
電子、電機、機械扱う独立系技術商社。電機・機械組み合わせによるエンジニアリング事業強化 |
エフティG | 117,100円 | -14.0% | +0.8% | 4.70% | 9.29倍 | 1.59倍 |
|
中小企業向け電話機やOA機器、LED照明販売が柱、電力小売りも行う。光通信子会社 |
佐藤商 | 164,800円 | +4.0% | -6.1% | 4.13% | 6.46倍 | 0.53倍 |
|
金属専門商社。トラック、建機向け多い。非鉄・電子材料に展開。金属洋食器等の直営店舗も |
三信電 | 218,000円 | +7.0% | -7.9% | 4.82% | 10.23倍 | 0.70倍 |
|
半導体商社大手。ルネサスと契約解消。ゲーム機向け強い。採算よいITインフラ構築、保守も |
トーホー | 319,500円 | +0.4% | -8.4% | 3.44% | 8.59倍 | 1.26倍 |
|
業務用食品卸最大手。九州・西日本地盤、食材店「A-プライス」展開。食品スーパーから撤退へ |
市場注目の銘柄
チャート関連のコラム