サンコーテクノの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/05/10 | 1,466 | 1,466 | 1,250 | 1,252 | -196 | -13.5% | 71,400 |
| 2024/05/09 | 1,460 | 1,460 | 1,445 | 1,448 | -12 | -0.8% | 6,700 |
| 2024/05/08 | 1,440 | 1,462 | 1,431 | 1,460 | +6 | +0.4% | 12,300 |
| 2024/05/07 | 1,465 | 1,468 | 1,454 | 1,454 | -8 | -0.5% | 12,900 |
| 2024/05/02 | 1,453 | 1,464 | 1,450 | 1,462 | +3 | +0.2% | 2,400 |
| 2024/05/01 | 1,441 | 1,459 | 1,440 | 1,459 | +15 | +1% | 6,600 |
| 2024/04/30 | 1,440 | 1,475 | 1,437 | 1,444 | +4 | +0.3% | 8,400 |
| 2024/04/26 | 1,421 | 1,458 | 1,421 | 1,440 | +13 | +0.9% | 4,200 |
| 2024/04/25 | 1,440 | 1,440 | 1,418 | 1,427 | -13 | -0.9% | 7,900 |
| 2024/04/24 | 1,441 | 1,449 | 1,431 | 1,440 | ±0 | ±0% | 5,800 |
| 2024/04/23 | 1,449 | 1,454 | 1,436 | 1,440 | +2 | +0.1% | 4,000 |
| 2024/04/22 | 1,474 | 1,474 | 1,422 | 1,438 | -36 | -2.4% | 4,300 |
| 2024/04/19 | 1,443 | 1,481 | 1,384 | 1,474 | +5 | +0.3% | 24,000 |
| 2024/04/18 | 1,462 | 1,470 | 1,441 | 1,469 | +11 | +0.8% | 11,300 |
| 2024/04/17 | 1,474 | 1,477 | 1,453 | 1,458 | -13 | -0.9% | 5,000 |
| 2024/04/16 | 1,468 | 1,474 | 1,429 | 1,471 | +3 | +0.2% | 14,900 |
| 2024/04/15 | 1,495 | 1,500 | 1,468 | 1,468 | -22 | -1.5% | 8,200 |
| 2024/04/12 | 1,504 | 1,505 | 1,463 | 1,490 | -15 | -1% | 22,000 |
| 2024/04/11 | 1,502 | 1,508 | 1,490 | 1,505 | -5 | -0.3% | 6,600 |
| 2024/04/10 | 1,511 | 1,515 | 1,505 | 1,510 | +6 | +0.4% | 2,000 |
| 2024/04/09 | 1,501 | 1,514 | 1,485 | 1,504 | +9 | +0.6% | 7,200 |
| 2024/04/08 | 1,502 | 1,517 | 1,491 | 1,495 | -1 | -0.1% | 5,100 |
| 2024/04/05 | 1,513 | 1,533 | 1,490 | 1,496 | -16 | -1.1% | 18,300 |
| 2024/04/04 | 1,528 | 1,580 | 1,500 | 1,512 | -15 | -1% | 18,900 |
| 2024/04/03 | 1,526 | 1,550 | 1,504 | 1,527 | +6 | +0.4% | 10,900 |
| 2024/04/02 | 1,544 | 1,580 | 1,521 | 1,521 | +4 | +0.3% | 16,500 |
| 2024/04/01 | 1,542 | 1,545 | 1,515 | 1,517 | -9 | -0.6% | 15,600 |
| 2024/03/29 | 1,501 | 1,532 | 1,487 | 1,526 | +46 | +3.1% | 21,300 |
| 2024/03/28 | 1,463 | 1,520 | 1,460 | 1,480 | +17 | +1.2% | 24,100 |
| 2024/03/27 | 1,490 | 1,490 | 1,459 | 1,463 | +4 | +0.3% | 20,200 |
| 2024/03/26 | 1,423 | 1,488 | 1,423 | 1,459 | +30 | +2.1% | 13,600 |
| 2024/03/25 | 1,440 | 1,445 | 1,425 | 1,429 | -4 | -0.3% | 8,000 |
| 2024/03/22 | 1,418 | 1,450 | 1,418 | 1,433 | +17 | +1.2% | 10,000 |
| 2024/03/21 | 1,402 | 1,424 | 1,402 | 1,416 | +19 | +1.4% | 6,600 |
| 2024/03/19 | 1,399 | 1,410 | 1,383 | 1,397 | -5 | -0.4% | 4,500 |
| 2024/03/18 | 1,399 | 1,449 | 1,399 | 1,402 | +3 | +0.2% | 7,200 |
| 2024/03/15 | 1,380 | 1,400 | 1,380 | 1,399 | +19 | +1.4% | 4,800 |
| 2024/03/14 | 1,353 | 1,389 | 1,350 | 1,380 | +24 | +1.8% | 4,300 |
| 2024/03/13 | 1,362 | 1,375 | 1,352 | 1,356 | +1 | +0.1% | 3,200 |
| 2024/03/12 | 1,340 | 1,364 | 1,340 | 1,355 | +13 | +1% | 4,100 |
| 2024/03/11 | 1,340 | 1,368 | 1,340 | 1,342 | -20 | -1.5% | 6,300 |
| 2024/03/08 | 1,344 | 1,380 | 1,340 | 1,362 | +18 | +1.3% | 23,000 |
| 2024/03/07 | 1,329 | 1,348 | 1,329 | 1,344 | +15 | +1.1% | 4,100 |
| 2024/03/06 | 1,336 | 1,348 | 1,328 | 1,329 | -7 | -0.5% | 2,200 |
| 2024/03/05 | 1,340 | 1,342 | 1,328 | 1,336 | -4 | -0.3% | 4,200 |
| 2024/03/04 | 1,348 | 1,357 | 1,340 | 1,340 | -6 | -0.4% | 4,900 |
| 2024/03/01 | 1,350 | 1,350 | 1,346 | 1,346 | +5 | +0.4% | 6,100 |
| 2024/02/29 | 1,335 | 1,345 | 1,335 | 1,341 | +15 | +1.1% | 5,700 |
| 2024/02/28 | 1,323 | 1,329 | 1,323 | 1,326 | +3 | +0.2% | 2,300 |
| 2024/02/27 | 1,330 | 1,338 | 1,323 | 1,323 | ±0 | ±0% | 9,700 |
1～
50
件表示中 / 4624件
類似銘柄と比較する
現在ご覧いただいている「サンコーテクノ」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 |
|---|---|---|---|---|---|---|---|---|
| サンコーテクノ | 125,200円 | +1.9% | +0.1% | 2.64% | 5.96倍 | 0.60倍 |
|
機器をコンクリート等に固定する特殊ネジ最大手。あと施工アンカーのトップ。独自技術定評 |
| ヤマシナ | 7,900円 | +8.6% | +25.6% | 1.27% | 42.47倍 | 0.92倍 |
|
十字穴ネジが主力。自動車向け中心。電線、化成品併営。半導体商社買収。不動産賃貸も収益源 |
| ケーエフシー | 151,900円 | +10.5% | +3.9% | 3.29% | 11.77倍 | 0.57倍 |
|
建築用の構造部材を固定するファスナーが柱。アンカーボルト２位、トンネル用ボルト首位 |
| 三洋工 | 307,500円 | +9.6% | +15.7% | 3.41% | 5.61倍 | 0.53倍 |
|
天井・床・壁下地材の大手。公共施設用、特に学校体育館で高シェア。全国に営業所を展開 |
| 信 和 | 73,400円 | -14.1% | -54.5% | 4.36% | 24.97倍 | 0.66倍 |
|
仮設資材、物流機器を製造販売。建設現場向けロック機能付き「次世代足場」の拡販に注力 |
市場注目の銘柄
チャート関連のコラム
