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 |
|---|---|---|---|---|---|---|---|
| 2022/04/25 | 3,545 | 3,605 | 3,540 | 3,595 | +5 | +0.1% | 160,100 |
| 2022/04/22 | 3,575 | 3,610 | 3,560 | 3,590 | +15 | +0.4% | 178,000 |
| 2022/04/21 | 3,615 | 3,620 | 3,565 | 3,575 | -50 | -1.4% | 203,900 |
| 2022/04/20 | 3,620 | 3,640 | 3,605 | 3,625 | +20 | +0.6% | 177,800 |
| 2022/04/19 | 3,620 | 3,620 | 3,585 | 3,605 | +5 | +0.1% | 120,900 |
| 2022/04/18 | 3,590 | 3,610 | 3,585 | 3,600 | -45 | -1.2% | 130,200 |
| 2022/04/15 | 3,640 | 3,650 | 3,605 | 3,645 | +50 | +1.4% | 144,800 |
| 2022/04/14 | 3,550 | 3,605 | 3,545 | 3,595 | -5 | -0.1% | 128,900 |
| 2022/04/13 | 3,520 | 3,615 | 3,520 | 3,600 | +35 | +1% | 233,100 |
| 2022/04/12 | 3,605 | 3,630 | 3,535 | 3,565 | -20 | -0.6% | 199,000 |
| 2022/04/11 | 3,575 | 3,615 | 3,565 | 3,585 | +65 | +1.8% | 293,500 |
| 2022/04/08 | 3,515 | 3,535 | 3,500 | 3,520 | +50 | +1.4% | 292,700 |
| 2022/04/07 | 3,440 | 3,475 | 3,425 | 3,470 | -25 | -0.7% | 130,800 |
| 2022/04/06 | 3,495 | 3,535 | 3,475 | 3,495 | -5 | -0.1% | 165,100 |
| 2022/04/05 | 3,510 | 3,520 | 3,495 | 3,500 | +5 | +0.1% | 123,100 |
| 2022/04/04 | 3,495 | 3,515 | 3,480 | 3,495 | +35 | +1% | 172,200 |
| 2022/04/01 | 3,360 | 3,480 | 3,350 | 3,460 | +65 | +1.9% | 220,200 |
| 2022/03/31 | 3,445 | 3,460 | 3,390 | 3,395 | -75 | -2.2% | 220,200 |
| 2022/03/30 | 3,465 | 3,470 | 3,415 | 3,470 | -5 | -0.1% | 304,400 |
| 2022/03/29 | 3,490 | 3,490 | 3,435 | 3,475 | -10 | -0.3% | 501,600 |
| 2022/03/28 | 3,520 | 3,590 | 3,475 | 3,485 | -20 | -0.6% | 498,600 |
| 2022/03/25 | 3,405 | 3,510 | 3,405 | 3,505 | +240 | +7.4% | 727,900 |
| 2022/03/24 | 3,265 | 3,290 | 3,245 | 3,265 | -20 | -0.6% | 164,200 |
| 2022/03/23 | 3,225 | 3,305 | 3,225 | 3,285 | +65 | +2% | 178,700 |
| 2022/03/22 | 3,245 | 3,265 | 3,215 | 3,220 | -35 | -1.1% | 194,400 |
| 2022/03/18 | 3,275 | 3,280 | 3,230 | 3,255 | -20 | -0.6% | 408,300 |
| 2022/03/17 | 3,300 | 3,305 | 3,260 | 3,275 | +25 | +0.8% | 222,600 |
| 2022/03/16 | 3,255 | 3,260 | 3,205 | 3,250 | +20 | +0.6% | 154,200 |
| 2022/03/15 | 3,225 | 3,245 | 3,210 | 3,230 | +10 | +0.3% | 141,200 |
| 2022/03/14 | 3,185 | 3,240 | 3,185 | 3,220 | +25 | +0.8% | 163,100 |
| 2022/03/11 | 3,140 | 3,210 | 3,130 | 3,195 | +10 | +0.3% | 237,100 |
| 2022/03/10 | 3,155 | 3,210 | 3,140 | 3,185 | +100 | +3.2% | 199,400 |
| 2022/03/09 | 3,120 | 3,155 | 3,075 | 3,085 | -20 | -0.6% | 204,200 |
| 2022/03/08 | 3,125 | 3,170 | 3,100 | 3,105 | -60 | -1.9% | 193,300 |
| 2022/03/07 | 3,185 | 3,185 | 3,130 | 3,165 | -35 | -1.1% | 226,700 |
| 2022/03/04 | 3,285 | 3,285 | 3,200 | 3,200 | -65 | -2% | 209,500 |
| 2022/03/03 | 3,205 | 3,280 | 3,205 | 3,265 | +80 | +2.5% | 249,700 |
| 2022/03/02 | 3,210 | 3,215 | 3,165 | 3,185 | -35 | -1.1% | 177,200 |
| 2022/03/01 | 3,250 | 3,260 | 3,205 | 3,220 | +15 | +0.5% | 171,400 |
| 2022/02/28 | 3,190 | 3,225 | 3,180 | 3,205 | +20 | +0.6% | 217,900 |
| 2022/02/25 | 3,215 | 3,215 | 3,170 | 3,185 | -40 | -1.2% | 182,300 |
| 2022/02/24 | 3,160 | 3,230 | 3,160 | 3,225 | +30 | +0.9% | 246,000 |
| 2022/02/22 | 3,210 | 3,210 | 3,160 | 3,195 | -30 | -0.9% | 236,500 |
| 2022/02/21 | 3,220 | 3,250 | 3,210 | 3,225 | -15 | -0.5% | 191,200 |
| 2022/02/18 | 3,195 | 3,260 | 3,180 | 3,240 | +45 | +1.4% | 239,400 |
| 2022/02/17 | 3,175 | 3,235 | 3,145 | 3,195 | +30 | +0.9% | 422,600 |
| 2022/02/16 | 3,185 | 3,190 | 3,155 | 3,165 | ±0 | ±0% | 248,600 |
| 2022/02/15 | 3,185 | 3,190 | 3,135 | 3,165 | -35 | -1.1% | 426,100 |
| 2022/02/14 | 3,150 | 3,215 | 3,150 | 3,200 | -10 | -0.3% | 388,500 |
| 2022/02/10 | 3,345 | 3,360 | 3,205 | 3,210 | -155 | -4.6% | 486,000 |
751～
800
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 | 250,800円 | -3.6% | -14.2% | 3.59% | 12.52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 | 537,500円 | +3.3% | -3.3% | 1.95% | 19.84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 | 522,900円 | +3.9% | +65.0% | 2.14% | 16.16倍 | 1.75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 | 382,700円 | +3.0% | +30.4% | 6.43% | 23.82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
チャート関連のコラム
