ＳＡＮＫＹＯ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 |
|---|---|---|---|---|---|---|---|
| 2024/04/26 | 1,641.5 | 1,666.5 | 1,617.5 | 1,663.5 | +30.5 | +1.9% | 1,546,700 |
| 2024/04/25 | 1,664 | 1,664.5 | 1,628.5 | 1,633 | -33 | -2% | 772,100 |
| 2024/04/24 | 1,661.5 | 1,670 | 1,652.5 | 1,666 | +16 | +1% | 1,043,900 |
| 2024/04/23 | 1,639 | 1,661.5 | 1,634 | 1,650 | +8 | +0.5% | 831,300 |
| 2024/04/22 | 1,629 | 1,642 | 1,615.5 | 1,642 | +10 | +0.6% | 1,447,400 |
| 2024/04/19 | 1,651 | 1,655.5 | 1,604.5 | 1,632 | -21 | -1.3% | 1,139,600 |
| 2024/04/18 | 1,646 | 1,659 | 1,637 | 1,653 | +7 | +0.4% | 794,500 |
| 2024/04/17 | 1,642 | 1,676.5 | 1,625.5 | 1,646 | +6.5 | +0.4% | 1,276,600 |
| 2024/04/16 | 1,658 | 1,659 | 1,624.5 | 1,639.5 | -11 | -0.7% | 1,383,500 |
| 2024/04/15 | 1,642 | 1,653 | 1,632 | 1,650.5 | -4.5 | -0.3% | 769,600 |
| 2024/04/12 | 1,656 | 1,659 | 1,641.5 | 1,655 | +3 | +0.2% | 916,100 |
| 2024/04/11 | 1,663 | 1,666 | 1,638 | 1,652 | -15 | -0.9% | 764,700 |
| 2024/04/10 | 1,674 | 1,687.5 | 1,658.5 | 1,667 | +0.5 | ±0% | 1,129,100 |
| 2024/04/09 | 1,672.5 | 1,674.5 | 1,640.5 | 1,666.5 | +34 | +2.1% | 1,144,700 |
| 2024/04/08 | 1,649.5 | 1,651 | 1,621 | 1,632.5 | -17 | -1% | 1,081,800 |
| 2024/04/05 | 1,630 | 1,650 | 1,626 | 1,649.5 | -2.5 | -0.2% | 1,060,600 |
| 2024/04/04 | 1,648 | 1,652.5 | 1,630 | 1,652 | +4 | +0.2% | 1,626,400 |
| 2024/04/03 | 1,613.5 | 1,658 | 1,610 | 1,648 | +31.5 | +1.9% | 1,778,100 |
| 2024/04/02 | 1,638 | 1,638.5 | 1,600.5 | 1,616.5 | -24.5 | -1.5% | 1,633,300 |
| 2024/04/01 | 1,682.5 | 1,688 | 1,640 | 1,641 | -33 | -2% | 1,098,800 |
| 2024/03/29 | 1,667 | 1,689.5 | 1,662 | 1,674 | +22.5 | +1.4% | 1,653,300 |
| 2024/03/28 | 1,660 | 1,662.5 | 1,630 | 1,651.5 | -54.5 | -3.2% | 4,820,400 |
| 2024/03/27 | 1,703 | 1,723 | 1,689.5 | 1,706 | +7 | +0.4% | 3,071,600 |
| 2024/03/26 | 1,697 | 1,709 | 1,689.5 | 1,699 | +3 | +0.2% | 1,699,400 |
| 2024/03/25 | 1,730 | 1,730 | 1,696 | 1,696 | -17.5 | -1% | 1,929,900 |
| 2024/03/22 | 1,735 | 1,741 | 1,693.5 | 1,713.5 | +18.5 | +1.1% | 1,787,800 |
| 2024/03/21 | 1,705 | 1,728 | 1,692 | 1,695 | +0.5 | ±0% | 2,100,900 |
| 2024/03/19 | 1,672 | 1,703.5 | 1,667 | 1,694.5 | +22.5 | +1.3% | 1,403,600 |
| 2024/03/18 | 1,660 | 1,673.5 | 1,647 | 1,672 | +20 | +1.2% | 1,650,300 |
| 2024/03/15 | 1,650 | 1,667 | 1,645 | 1,652 | -5.5 | -0.3% | 3,869,200 |
| 2024/03/14 | 1,645 | 1,657.5 | 1,629 | 1,657.5 | -2.5 | -0.2% | 1,926,700 |
| 2024/03/13 | 1,663 | 1,677.5 | 1,641 | 1,660 | -17 | -1% | 2,593,000 |
| 2024/03/12 | 1,683 | 1,683 | 1,645 | 1,677 | -0.5 | ±0% | 1,869,200 |
| 2024/03/11 | 1,660 | 1,685 | 1,651.5 | 1,677.5 | +14.5 | +0.9% | 2,145,200 |
| 2024/03/08 | 1,665 | 1,684 | 1,657 | 1,663 | -20.5 | -1.2% | 2,051,300 |
| 2024/03/07 | 1,714.5 | 1,720 | 1,667 | 1,683.5 | -17.5 | -1% | 2,299,800 |
| 2024/03/06 | 1,677.5 | 1,705 | 1,669.5 | 1,701 | +23.5 | +1.4% | 1,818,300 |
| 2024/03/05 | 1,690 | 1,699 | 1,656 | 1,677.5 | -42.5 | -2.5% | 2,268,400 |
| 2024/03/04 | 1,723 | 1,759.5 | 1,700.5 | 1,720 | +24 | +1.4% | 2,512,600 |
| 2024/03/01 | 1,720.5 | 1,738 | 1,689 | 1,696 | -14 | -0.8% | 2,382,800 |
| 2024/02/29 | 1,710 | 1,720.5 | 1,661.5 | 1,710 | +11.5 | +0.7% | 2,224,600 |
| 2024/02/28 | 1,742 | 1,765 | 1,692 | 1,698.5 | -7,007.5 | -80.5% | 2,529,200 |
| 2024/02/27 | 8,700 | 8,782 | 8,672 | 8,706 | -18 | -0.2% | 490,300 |
| 2024/02/26 | 8,772 | 8,819 | 8,690 | 8,724 | -164 | -1.8% | 791,400 |
| 2024/02/22 | 8,851 | 8,936 | 8,793 | 8,888 | -70 | -0.8% | 582,300 |
| 2024/02/21 | 8,905 | 8,997 | 8,775 | 8,958 | +54 | +0.6% | 475,400 |
| 2024/02/20 | 9,089 | 9,190 | 8,870 | 8,904 | -185 | -2% | 615,400 |
| 2024/02/19 | 9,119 | 9,120 | 8,922 | 9,089 | -82 | -0.9% | 467,100 |
| 2024/02/16 | 9,249 | 9,327 | 9,006 | 9,171 | +134 | +1.5% | 662,800 |
| 2024/02/15 | 9,475 | 9,475 | 9,012 | 9,037 | -477 | -5% | 660,900 |
1～
50
件表示中 / 3445件
類似銘柄と比較する
現在ご覧いただいている「ＳＡＮＫＹＯ」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 |
|---|---|---|---|---|---|---|---|---|
| ＳＡＮＫＹＯ | 166,300円 | +25.2% | +21.3% | 4.81% | 6.95倍 | 1.18倍 |
|
パチンコ機製造大手。フィーバー台で成長。開発力に定評。円谷フィールズＨＤと親密。好財務 |
| ＴＨＫ | 344,600円 | +3.7% | +13.9% | 1.45% | 20.31倍 | 1.18倍 |
|
工作機械や半導体製造装置などに用いられる直動案内機器で世界シェア５割超、自動車部品も |
| ジェイテクト | 126,000円 | +10.2% | +36.0% | 2.86% | 10.80倍 | 0.59倍 |
|
光洋精工と豊田工機が合併、電動パワステ等自動車部品、車・産機向け軸受け、工作機械が３本柱 |
| 日精工 | 85,100円 | -14.7% | -10.7% | 3.53% | 29.70倍 | 0.65倍 |
|
ベアリング（軸受け）国内最大手。工作機械などの産業機械用と自動車用が柱。ＥＶ用開発に注力 |
| ハーモニック | 399,000円 | -23.1% | -75.5% | 0.50% | 164.74倍 | 3.55倍 |
|
小型・軽量の精密制御減速装置を各産業用に展開。各種駆動装置を組み合わせたメカトロ製品も |
市場注目の銘柄
チャート関連のコラム
