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 |
---|---|---|---|---|---|---|---|
2025/06/11 | 2,480.5 | 2,563 | 2,480 | 2,548.5 | +59.5 | +2.4% | 1,350,300 |
2025/06/10 | 2,439.5 | 2,494 | 2,428 | 2,489 | +49.5 | +2% | 1,165,700 |
2025/06/09 | 2,418.5 | 2,455 | 2,413 | 2,439.5 | +18.5 | +0.8% | 574,400 |
2025/06/06 | 2,456 | 2,461 | 2,409 | 2,421 | -5 | -0.2% | 806,600 |
2025/06/05 | 2,500 | 2,503 | 2,426 | 2,426 | -66.5 | -2.7% | 1,173,800 |
2025/06/04 | 2,509 | 2,538 | 2,487.5 | 2,492.5 | +2.5 | +0.1% | 704,700 |
2025/06/03 | 2,505.5 | 2,524.5 | 2,482.5 | 2,490 | -21 | -0.8% | 1,092,200 |
2025/06/02 | 2,499.5 | 2,520.5 | 2,486.5 | 2,511 | -6 | -0.2% | 1,136,800 |
2025/05/30 | 2,517 | 2,523 | 2,484 | 2,517 | ±0 | ±0% | 1,297,600 |
2025/05/29 | 2,486.5 | 2,529.5 | 2,485 | 2,517 | +4.5 | +0.2% | 1,131,600 |
2025/05/28 | 2,507.5 | 2,531.5 | 2,494.5 | 2,512.5 | +5 | +0.2% | 1,064,500 |
2025/05/27 | 2,506 | 2,539.5 | 2,482 | 2,507.5 | +65 | +2.7% | 1,025,300 |
2025/05/26 | 2,447 | 2,460.5 | 2,427 | 2,442.5 | -4.5 | -0.2% | 687,400 |
2025/05/23 | 2,475.5 | 2,489.5 | 2,426 | 2,447 | -28.5 | -1.2% | 1,049,800 |
2025/05/22 | 2,464 | 2,548.5 | 2,458.5 | 2,475.5 | +27 | +1.1% | 1,524,300 |
2025/05/21 | 2,500 | 2,508 | 2,442.5 | 2,448.5 | -33 | -1.3% | 1,556,400 |
2025/05/20 | 2,520 | 2,566 | 2,473 | 2,481.5 | -15 | -0.6% | 1,689,100 |
2025/05/19 | 2,420 | 2,509.5 | 2,400.5 | 2,496.5 | +112 | +4.7% | 2,230,800 |
2025/05/16 | 2,380 | 2,392 | 2,332.5 | 2,384.5 | -18 | -0.7% | 925,700 |
2025/05/15 | 2,378.5 | 2,452.5 | 2,364.5 | 2,402.5 | +38 | +1.6% | 1,354,100 |
2025/05/14 | 2,379.5 | 2,429 | 2,350 | 2,364.5 | -36.5 | -1.5% | 1,754,700 |
2025/05/13 | 2,275.5 | 2,455.5 | 2,274 | 2,401 | +125.5 | +5.5% | 3,911,000 |
2025/05/12 | 2,070 | 2,280 | 2,016 | 2,275.5 | +204 | +9.8% | 3,699,900 |
2025/05/09 | 2,083.5 | 2,106.5 | 2,060 | 2,071.5 | -18 | -0.9% | 944,600 |
2025/05/08 | 2,132 | 2,143.5 | 2,083 | 2,089.5 | -28.5 | -1.3% | 782,100 |
2025/05/07 | 2,132 | 2,148 | 2,112.5 | 2,118 | -26 | -1.2% | 1,033,800 |
2025/05/02 | 2,173 | 2,179.5 | 2,116.5 | 2,144 | -34.5 | -1.6% | 780,900 |
2025/05/01 | 2,158.5 | 2,184.5 | 2,150.5 | 2,178.5 | +1.5 | +0.1% | 517,100 |
2025/04/30 | 2,150 | 2,177 | 2,135.5 | 2,177 | +61.5 | +2.9% | 861,800 |
2025/04/28 | 2,125.5 | 2,143 | 2,108.5 | 2,115.5 | -10.5 | -0.5% | 464,400 |
2025/04/25 | 2,115 | 2,133.5 | 2,107.5 | 2,126 | +13.5 | +0.6% | 435,300 |
2025/04/24 | 2,122 | 2,140.5 | 2,110 | 2,112.5 | -6.5 | -0.3% | 609,800 |
2025/04/23 | 2,111.5 | 2,127.5 | 2,100 | 2,119 | +31.5 | +1.5% | 629,300 |
2025/04/22 | 2,081 | 2,095 | 2,064 | 2,087.5 | +16 | +0.8% | 406,900 |
2025/04/21 | 2,091.5 | 2,094 | 2,045 | 2,071.5 | -28.5 | -1.4% | 297,400 |
2025/04/18 | 2,056.5 | 2,102 | 2,056 | 2,100 | +60 | +2.9% | 564,500 |
2025/04/17 | 2,020 | 2,040 | 2,002 | 2,040 | +16.5 | +0.8% | 337,500 |
2025/04/16 | 2,017 | 2,027.5 | 2,006 | 2,023.5 | +6.5 | +0.3% | 338,200 |
2025/04/15 | 2,050.5 | 2,057 | 2,001 | 2,017 | -9 | -0.4% | 495,100 |
2025/04/14 | 2,019.5 | 2,042 | 2,012 | 2,026 | +24 | +1.2% | 439,700 |
2025/04/11 | 2,024 | 2,025 | 1,977 | 2,002 | -51 | -2.5% | 643,800 |
2025/04/10 | 2,054 | 2,064 | 2,026 | 2,053 | +79.5 | +4% | 664,100 |
2025/04/09 | 1,980 | 1,995.5 | 1,932 | 1,973.5 | -12.5 | -0.6% | 869,500 |
2025/04/08 | 1,970 | 2,021 | 1,953.5 | 1,986 | +70.5 | +3.7% | 620,600 |
2025/04/07 | 1,880 | 1,973.5 | 1,840.5 | 1,915.5 | -119 | -5.8% | 1,378,800 |
2025/04/04 | 2,090 | 2,093.5 | 1,994 | 2,034.5 | -51 | -2.4% | 963,200 |
2025/04/03 | 2,033.5 | 2,092.5 | 2,031 | 2,085.5 | -48 | -2.2% | 678,000 |
2025/04/02 | 2,130 | 2,133.5 | 2,093 | 2,133.5 | -30.5 | -1.4% | 819,400 |
2025/04/01 | 2,196.5 | 2,213 | 2,151.5 | 2,164 | -9.5 | -0.4% | 666,900 |
2025/03/31 | 2,179 | 2,189 | 2,151.5 | 2,173.5 | -46 | -2.1% | 946,900 |
1~
50
件表示中 / 3718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 | 251,300円 | -3.6% | -14.2% | 3.58% | 12.30倍 | 1.91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 |
日立建 | 434,000円 | +0.3% | +0.6% | 4.03% | 11.12倍 | 1.14倍 |
|
油圧ショベル軸に建機で国内2位、世界で3位圏。鉱山機械も展開。日立製作所が一部株式売却 |
ホシザキ | 536,700円 | +3.3% | -3.3% | 1.96% | 19.81倍 | 2.08倍 |
|
業務用厨房機器大手。冷凍冷蔵庫、食洗機は国内首位。製氷機は世界でも首位級。M&A積極的 |
セガサミーHD | 291,800円 | +10.7% | +5.4% | 1.88% | 16.63倍 | 1.64倍 |
|
傘下にパチスロ大手サミー、ゲームソフトで大手のセガ。合弁で韓国の統合型リゾート運営 |
栗田工 | 533,800円 | +3.9% | +65.0% | 2.10% | 16.26倍 | 1.76倍 |
|
総合水処理の最大手。装置に加え水処理薬品に強み。超純水供給事業が安定収益源。海外強化中 |
市場注目の銘柄
チャート関連のコラム