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 |
|---|---|---|---|---|---|---|---|
| 2024/02/26 | 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 |
| 2024/02/14 | 9,290 | 9,609 | 9,290 | 9,514 | +360 | +3.9% | 819,000 |
| 2024/02/13 | 9,140 | 9,175 | 8,927 | 9,154 | +142 | +1.6% | 670,300 |
| 2024/02/09 | 8,813 | 9,062 | 8,640 | 9,012 | +88 | +1% | 1,033,800 |
| 2024/02/08 | 8,902 | 8,979 | 8,555 | 8,924 | -76 | -0.8% | 1,703,700 |
| 2024/02/07 | 8,976 | 9,083 | 8,901 | 9,000 | +6 | +0.1% | 570,400 |
| 2024/02/06 | 9,100 | 9,128 | 8,976 | 8,994 | -78 | -0.9% | 447,600 |
| 2024/02/05 | 9,143 | 9,160 | 9,060 | 9,072 | +38 | +0.4% | 374,400 |
| 2024/02/02 | 9,098 | 9,148 | 9,023 | 9,034 | -40 | -0.4% | 354,400 |
| 2024/02/01 | 8,951 | 9,138 | 8,928 | 9,074 | +22 | +0.2% | 349,300 |
| 2024/01/31 | 9,016 | 9,091 | 8,903 | 9,052 | -28 | -0.3% | 489,000 |
| 2024/01/30 | 9,055 | 9,155 | 9,019 | 9,080 | +106 | +1.2% | 369,800 |
| 2024/01/29 | 8,899 | 9,015 | 8,869 | 8,974 | +195 | +2.2% | 489,500 |
| 2024/01/26 | 9,220 | 9,220 | 8,742 | 8,779 | -501 | -5.4% | 772,700 |
| 2024/01/25 | 9,235 | 9,295 | 9,195 | 9,280 | +45 | +0.5% | 270,600 |
| 2024/01/24 | 9,200 | 9,256 | 9,171 | 9,235 | +15 | +0.2% | 328,400 |
| 2024/01/23 | 9,148 | 9,281 | 9,086 | 9,220 | +72 | +0.8% | 455,700 |
| 2024/01/22 | 9,000 | 9,175 | 8,990 | 9,148 | +171 | +1.9% | 335,400 |
| 2024/01/19 | 9,038 | 9,060 | 8,936 | 8,977 | -39 | -0.4% | 356,800 |
| 2024/01/18 | 8,853 | 9,080 | 8,837 | 9,016 | +179 | +2% | 434,500 |
| 2024/01/17 | 8,900 | 8,960 | 8,706 | 8,837 | -36 | -0.4% | 478,000 |
| 2024/01/16 | 8,910 | 8,971 | 8,827 | 8,873 | -27 | -0.3% | 395,200 |
| 2024/01/15 | 8,925 | 9,008 | 8,891 | 8,900 | +38 | +0.4% | 354,700 |
| 2024/01/12 | 8,806 | 8,939 | 8,806 | 8,862 | +107 | +1.2% | 455,900 |
| 2024/01/11 | 8,706 | 8,799 | 8,706 | 8,755 | +88 | +1% | 487,300 |
| 2024/01/10 | 8,582 | 8,720 | 8,562 | 8,667 | +87 | +1% | 548,900 |
| 2024/01/09 | 8,398 | 8,614 | 8,369 | 8,580 | +225 | +2.7% | 444,300 |
| 2024/01/05 | 8,315 | 8,391 | 8,240 | 8,355 | +27 | +0.3% | 372,800 |
| 2024/01/04 | 8,107 | 8,355 | 7,978 | 8,328 | +105 | +1.3% | 833,100 |
| 2023/12/29 | 8,233 | 8,265 | 8,162 | 8,223 | +9 | +0.1% | 276,100 |
| 2023/12/28 | 8,248 | 8,248 | 8,116 | 8,214 | +2 | ±0% | 515,100 |
| 2023/12/27 | 8,151 | 8,238 | 8,145 | 8,212 | +62 | +0.8% | 331,300 |
| 2023/12/26 | 8,109 | 8,158 | 8,069 | 8,150 | +81 | +1% | 233,800 |
| 2023/12/25 | 8,255 | 8,358 | 8,031 | 8,069 | -98 | -1.2% | 420,100 |
| 2023/12/22 | 8,030 | 8,214 | 7,992 | 8,167 | +133 | +1.7% | 591,300 |
| 2023/12/21 | 8,009 | 8,093 | 7,926 | 8,034 | -7 | -0.1% | 727,800 |
| 2023/12/20 | 7,995 | 8,071 | 7,960 | 8,041 | +38 | +0.5% | 581,600 |
| 2023/12/19 | 7,921 | 8,013 | 7,814 | 8,003 | +95 | +1.2% | 699,800 |
| 2023/12/18 | 7,990 | 8,000 | 7,770 | 7,908 | -12 | -0.2% | 825,100 |
| 2023/12/15 | 7,760 | 7,947 | 7,752 | 7,920 | +305 | +4% | 1,198,500 |
| 2023/12/14 | 7,350 | 7,709 | 7,303 | 7,615 | +553 | +7.8% | 2,020,600 |
| 2023/12/13 | 7,025 | 7,100 | 7,006 | 7,062 | +92 | +1.3% | 554,500 |
| 2023/12/12 | 7,100 | 7,116 | 6,930 | 6,970 | -129 | -1.8% | 442,100 |
| 2023/12/11 | 6,974 | 7,099 | 6,961 | 7,099 | +246 | +3.6% | 530,800 |
51～
100
件表示中 / 3452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 | 153,500円 | -9.6% | -15.3% | 5.21% | 8.02倍 | 1.35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 |
| 日精工 | 82,800円 | +4.0% | +27.8% | 4.11% | 21.30倍 | 0.61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 | 428,000円 | -22.1% | -95.4% | 0.47% | - | 3.81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 |
| オルガノ | 850,000円 | +13.3% | +43.6% | 0.96% | 22.97倍 | 4.28倍 |
|
東ソー系。電力、半導体向け純水製造装置に強み。台湾半導体市場で存在感。水処理薬品も |
| ナブテスコ | 285,800円 | -3.0% | -42.6% | 2.80% | 36.90倍 | 1.32倍 |
|
産業ロボット用精密減速機で世界シェア６割、自動ドア世界首位級。鉄道用ブレーキも強い |
市場注目の銘柄
チャート関連のコラム
