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 |
|---|---|---|---|---|---|---|---|
| 2022/07/08 | 4,110 | 4,155 | 4,110 | 4,125 | +15 | +0.4% | 212,000 |
| 2022/07/07 | 4,085 | 4,130 | 4,070 | 4,110 | ±0 | ±0% | 165,800 |
| 2022/07/06 | 4,105 | 4,115 | 4,070 | 4,110 | -25 | -0.6% | 130,200 |
| 2022/07/05 | 4,090 | 4,150 | 4,085 | 4,135 | +50 | +1.2% | 141,700 |
| 2022/07/04 | 4,105 | 4,120 | 4,060 | 4,085 | +10 | +0.2% | 134,900 |
| 2022/07/01 | 4,085 | 4,115 | 4,055 | 4,075 | -30 | -0.7% | 201,900 |
| 2022/06/30 | 4,200 | 4,200 | 4,105 | 4,105 | -60 | -1.4% | 196,900 |
| 2022/06/29 | 4,160 | 4,180 | 4,140 | 4,165 | -25 | -0.6% | 311,300 |
| 2022/06/28 | 4,195 | 4,210 | 4,155 | 4,190 | +65 | +1.6% | 171,500 |
| 2022/06/27 | 4,160 | 4,160 | 4,105 | 4,125 | +10 | +0.2% | 125,600 |
| 2022/06/24 | 4,125 | 4,155 | 4,085 | 4,115 | -50 | -1.2% | 231,000 |
| 2022/06/23 | 4,060 | 4,180 | 4,060 | 4,165 | +100 | +2.5% | 205,200 |
| 2022/06/22 | 4,115 | 4,120 | 4,060 | 4,065 | -20 | -0.5% | 166,200 |
| 2022/06/21 | 4,090 | 4,110 | 4,070 | 4,085 | -15 | -0.4% | 201,400 |
| 2022/06/20 | 4,055 | 4,120 | 4,035 | 4,100 | +55 | +1.4% | 243,900 |
| 2022/06/17 | 4,055 | 4,070 | 4,010 | 4,045 | -70 | -1.7% | 330,600 |
| 2022/06/16 | 4,120 | 4,180 | 4,110 | 4,115 | +15 | +0.4% | 161,300 |
| 2022/06/15 | 4,145 | 4,215 | 4,100 | 4,100 | -85 | -2% | 198,600 |
| 2022/06/14 | 4,160 | 4,205 | 4,140 | 4,185 | -45 | -1.1% | 215,400 |
| 2022/06/13 | 4,190 | 4,245 | 4,185 | 4,230 | -30 | -0.7% | 154,900 |
| 2022/06/10 | 4,270 | 4,295 | 4,245 | 4,260 | -25 | -0.6% | 181,600 |
| 2022/06/09 | 4,270 | 4,325 | 4,265 | 4,285 | +15 | +0.4% | 270,800 |
| 2022/06/08 | 4,280 | 4,290 | 4,255 | 4,270 | +10 | +0.2% | 199,000 |
| 2022/06/07 | 4,225 | 4,280 | 4,225 | 4,260 | +5 | +0.1% | 163,600 |
| 2022/06/06 | 4,230 | 4,270 | 4,220 | 4,255 | +20 | +0.5% | 104,000 |
| 2022/06/03 | 4,240 | 4,250 | 4,195 | 4,235 | -40 | -0.9% | 185,000 |
| 2022/06/02 | 4,275 | 4,310 | 4,250 | 4,275 | -25 | -0.6% | 140,900 |
| 2022/06/01 | 4,335 | 4,345 | 4,275 | 4,300 | +20 | +0.5% | 203,900 |
| 2022/05/31 | 4,285 | 4,330 | 4,275 | 4,280 | +15 | +0.4% | 283,300 |
| 2022/05/30 | 4,305 | 4,305 | 4,250 | 4,265 | ±0 | ±0% | 352,000 |
| 2022/05/27 | 4,315 | 4,340 | 4,250 | 4,265 | -50 | -1.2% | 221,000 |
| 2022/05/26 | 4,350 | 4,370 | 4,295 | 4,315 | +15 | +0.3% | 182,300 |
| 2022/05/25 | 4,290 | 4,315 | 4,275 | 4,300 | -35 | -0.8% | 195,800 |
| 2022/05/24 | 4,290 | 4,355 | 4,265 | 4,335 | +60 | +1.4% | 274,500 |
| 2022/05/23 | 4,275 | 4,290 | 4,245 | 4,275 | ±0 | ±0% | 134,400 |
| 2022/05/20 | 4,205 | 4,290 | 4,200 | 4,275 | +25 | +0.6% | 199,000 |
| 2022/05/19 | 4,170 | 4,250 | 4,170 | 4,250 | -15 | -0.4% | 214,600 |
| 2022/05/18 | 4,285 | 4,300 | 4,200 | 4,265 | +15 | +0.4% | 301,800 |
| 2022/05/17 | 4,245 | 4,255 | 4,200 | 4,250 | -10 | -0.2% | 295,800 |
| 2022/05/16 | 4,295 | 4,335 | 4,205 | 4,260 | -25 | -0.6% | 368,800 |
| 2022/05/13 | 4,045 | 4,370 | 4,030 | 4,285 | +555 | +14.9% | 1,166,700 |
| 2022/05/12 | 3,775 | 3,810 | 3,715 | 3,730 | -50 | -1.3% | 415,800 |
| 2022/05/11 | 3,735 | 3,790 | 3,710 | 3,780 | +15 | +0.4% | 211,100 |
| 2022/05/10 | 3,745 | 3,780 | 3,710 | 3,765 | -20 | -0.5% | 252,300 |
| 2022/05/09 | 3,790 | 3,805 | 3,760 | 3,785 | -10 | -0.3% | 188,700 |
| 2022/05/06 | 3,735 | 3,795 | 3,725 | 3,795 | +20 | +0.5% | 235,900 |
| 2022/05/02 | 3,705 | 3,780 | 3,695 | 3,775 | +30 | +0.8% | 203,800 |
| 2022/04/28 | 3,700 | 3,745 | 3,700 | 3,745 | +45 | +1.2% | 269,800 |
| 2022/04/27 | 3,650 | 3,725 | 3,645 | 3,700 | ±0 | ±0% | 403,000 |
| 2022/04/26 | 3,710 | 3,750 | 3,680 | 3,700 | +105 | +2.9% | 460,800 |
701～
750
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 | 251,100円 | -3.6% | -14.2% | 3.58% | 12.53倍 | 1.95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 | 536,800円 | +3.3% | -3.3% | 1.96% | 19.81倍 | 2.09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 | 278,400円 | +10.7% | +5.4% | 1.98% | 15.88倍 | 1.56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 | 522,500円 | +3.9% | +65.0% | 2.14% | 16.15倍 | 1.74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 | 382,600円 | +3.0% | +30.4% | 6.43% | 23.81倍 | 1.12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
該当銘柄がありません
チャート関連のコラム
