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 |
|---|---|---|---|---|---|---|---|
| 2022/12/06 | 5,220 | 5,290 | 5,210 | 5,260 | +60 | +1.2% | 196,300 |
| 2022/12/05 | 5,190 | 5,210 | 5,110 | 5,200 | -50 | -1% | 285,600 |
| 2022/12/02 | 5,400 | 5,410 | 5,200 | 5,250 | -60 | -1.1% | 226,700 |
| 2022/12/01 | 5,390 | 5,430 | 5,300 | 5,310 | -50 | -0.9% | 185,500 |
| 2022/11/30 | 5,290 | 5,430 | 5,270 | 5,360 | +60 | +1.1% | 342,300 |
| 2022/11/29 | 5,310 | 5,350 | 5,260 | 5,300 | -20 | -0.4% | 187,100 |
| 2022/11/28 | 5,390 | 5,410 | 5,280 | 5,320 | +30 | +0.6% | 337,600 |
| 2022/11/25 | 5,050 | 5,340 | 5,050 | 5,290 | +250 | +5% | 404,400 |
| 2022/11/24 | 5,100 | 5,200 | 5,020 | 5,040 | -20 | -0.4% | 337,100 |
| 2022/11/22 | 4,915 | 5,080 | 4,910 | 5,060 | +285 | +6% | 531,800 |
| 2022/11/21 | 4,745 | 4,825 | 4,740 | 4,775 | +50 | +1.1% | 179,100 |
| 2022/11/18 | 4,640 | 4,735 | 4,620 | 4,725 | +120 | +2.6% | 207,600 |
| 2022/11/17 | 4,620 | 4,670 | 4,590 | 4,605 | +15 | +0.3% | 151,900 |
| 2022/11/16 | 4,525 | 4,635 | 4,475 | 4,590 | +65 | +1.4% | 211,700 |
| 2022/11/15 | 4,550 | 4,590 | 4,485 | 4,525 | -55 | -1.2% | 222,400 |
| 2022/11/14 | 4,700 | 4,700 | 4,565 | 4,580 | -140 | -3% | 231,400 |
| 2022/11/11 | 4,950 | 4,975 | 4,710 | 4,720 | -250 | -5% | 326,600 |
| 2022/11/10 | 4,930 | 5,000 | 4,855 | 4,970 | +40 | +0.8% | 190,800 |
| 2022/11/09 | 5,100 | 5,140 | 4,870 | 4,930 | -90 | -1.8% | 338,800 |
| 2022/11/08 | 4,870 | 5,090 | 4,800 | 5,020 | +105 | +2.1% | 494,800 |
| 2022/11/07 | 4,950 | 4,955 | 4,880 | 4,915 | +10 | +0.2% | 185,300 |
| 2022/11/04 | 4,910 | 4,990 | 4,900 | 4,905 | -35 | -0.7% | 237,400 |
| 2022/11/02 | 4,920 | 4,950 | 4,905 | 4,940 | +10 | +0.2% | 181,500 |
| 2022/11/01 | 4,915 | 4,930 | 4,865 | 4,930 | +15 | +0.3% | 175,500 |
| 2022/10/31 | 4,860 | 4,930 | 4,840 | 4,915 | +55 | +1.1% | 243,600 |
| 2022/10/28 | 4,865 | 4,880 | 4,800 | 4,860 | -75 | -1.5% | 922,100 |
| 2022/10/27 | 4,980 | 4,980 | 4,925 | 4,935 | -15 | -0.3% | 187,400 |
| 2022/10/26 | 4,925 | 4,975 | 4,915 | 4,950 | +15 | +0.3% | 194,300 |
| 2022/10/25 | 4,875 | 4,940 | 4,870 | 4,935 | +95 | +2% | 280,400 |
| 2022/10/24 | 4,885 | 4,895 | 4,765 | 4,840 | -50 | -1% | 326,400 |
| 2022/10/21 | 4,930 | 4,945 | 4,835 | 4,890 | -30 | -0.6% | 169,700 |
| 2022/10/20 | 4,870 | 4,935 | 4,860 | 4,920 | -15 | -0.3% | 310,500 |
| 2022/10/19 | 4,770 | 4,995 | 4,765 | 4,935 | +200 | +4.2% | 773,100 |
| 2022/10/18 | 4,900 | 4,900 | 4,675 | 4,735 | +250 | +5.6% | 928,300 |
| 2022/10/17 | 4,505 | 4,525 | 4,460 | 4,485 | -40 | -0.9% | 161,600 |
| 2022/10/14 | 4,470 | 4,565 | 4,450 | 4,525 | +65 | +1.5% | 204,500 |
| 2022/10/13 | 4,495 | 4,515 | 4,440 | 4,460 | -55 | -1.2% | 157,700 |
| 2022/10/12 | 4,555 | 4,580 | 4,515 | 4,515 | -55 | -1.2% | 178,000 |
| 2022/10/11 | 4,530 | 4,615 | 4,510 | 4,570 | -25 | -0.5% | 246,800 |
| 2022/10/07 | 4,505 | 4,600 | 4,505 | 4,595 | +60 | +1.3% | 289,000 |
| 2022/10/06 | 4,530 | 4,545 | 4,450 | 4,535 | +75 | +1.7% | 346,400 |
| 2022/10/05 | 4,515 | 4,525 | 4,435 | 4,460 | -45 | -1% | 227,300 |
| 2022/10/04 | 4,390 | 4,520 | 4,385 | 4,505 | +140 | +3.2% | 318,100 |
| 2022/10/03 | 4,370 | 4,380 | 4,280 | 4,365 | -20 | -0.5% | 275,000 |
| 2022/09/30 | 4,420 | 4,470 | 4,330 | 4,385 | -30 | -0.7% | 262,500 |
| 2022/09/29 | 4,295 | 4,420 | 4,280 | 4,415 | +115 | +2.7% | 436,600 |
| 2022/09/28 | 4,240 | 4,310 | 4,225 | 4,300 | +5 | +0.1% | 946,700 |
| 2022/09/27 | 4,220 | 4,330 | 4,180 | 4,295 | +120 | +2.9% | 456,600 |
| 2022/09/26 | 4,065 | 4,230 | 4,025 | 4,175 | +120 | +3% | 402,300 |
| 2022/09/22 | 4,020 | 4,060 | 4,010 | 4,055 | +30 | +0.7% | 347,500 |
601～
650
件表示中 / 3703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 | 244,800円 | -3.6% | -14.2% | 3.68% | 12.22倍 | 1.90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 |
| ホシザキ | 530,300円 | +3.3% | -3.3% | 1.98% | 19.57倍 | 2.06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 | 279,700円 | +10.7% | +5.4% | 1.97% | 15.95倍 | 1.57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 | 509,300円 | +3.9% | +65.0% | 2.20% | 15.74倍 | 1.70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 |
| ＴＨＫ | 380,200円 | +3.0% | +30.4% | 6.47% | 23.66倍 | 1.11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 |
市場注目の銘柄
チャート関連のコラム
