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 |
---|---|---|---|---|---|---|---|
2020/06/03 | 2,929 | 2,931 | 2,844 | 2,861 | -50 | -1.7% | 657,700 |
2020/06/02 | 2,890 | 2,950 | 2,870 | 2,911 | +21 | +0.7% | 654,000 |
2020/06/01 | 2,825 | 2,911 | 2,804 | 2,890 | +115 | +4.1% | 1,311,900 |
2020/05/29 | 2,790 | 2,855 | 2,760 | 2,775 | -56 | -2% | 6,230,800 |
2020/05/28 | 2,880 | 2,918 | 2,808 | 2,831 | -31 | -1.1% | 1,020,200 |
2020/05/27 | 2,861 | 2,928 | 2,830 | 2,862 | +27 | +1% | 1,164,800 |
2020/05/26 | 2,833 | 2,863 | 2,812 | 2,835 | -2 | -0.1% | 711,400 |
2020/05/25 | 2,867 | 2,885 | 2,807 | 2,837 | -57 | -2% | 588,300 |
2020/05/22 | 2,885 | 2,895 | 2,850 | 2,894 | +19 | +0.7% | 709,600 |
2020/05/21 | 2,777 | 2,887 | 2,767 | 2,875 | +95 | +3.4% | 780,800 |
2020/05/20 | 2,750 | 2,810 | 2,747 | 2,780 | +26 | +0.9% | 756,500 |
2020/05/19 | 2,854 | 2,857 | 2,751 | 2,754 | -26 | -0.9% | 485,300 |
2020/05/18 | 2,765 | 2,802 | 2,755 | 2,780 | +40 | +1.5% | 398,300 |
2020/05/15 | 2,867 | 2,867 | 2,737 | 2,740 | -90 | -3.2% | 606,600 |
2020/05/14 | 2,865 | 2,903 | 2,822 | 2,830 | -75 | -2.6% | 663,400 |
2020/05/13 | 2,885 | 2,958 | 2,825 | 2,905 | -165 | -5.4% | 897,800 |
2020/05/12 | 3,040 | 3,075 | 2,960 | 3,070 | +40 | +1.3% | 555,600 |
2020/05/11 | 2,960 | 3,060 | 2,953 | 3,030 | +121 | +4.2% | 281,400 |
2020/05/08 | 2,913 | 2,939 | 2,890 | 2,909 | +31 | +1.1% | 474,100 |
2020/05/07 | 2,920 | 2,940 | 2,844 | 2,878 | -102 | -3.4% | 508,200 |
2020/05/01 | 2,949 | 3,000 | 2,930 | 2,980 | +10 | +0.3% | 264,400 |
2020/04/30 | 3,000 | 3,020 | 2,966 | 2,970 | +49 | +1.7% | 349,400 |
2020/04/28 | 2,955 | 2,962 | 2,898 | 2,921 | -40 | -1.4% | 286,900 |
2020/04/27 | 2,943 | 2,971 | 2,909 | 2,961 | +54 | +1.9% | 255,100 |
2020/04/24 | 2,962 | 3,000 | 2,895 | 2,907 | -63 | -2.1% | 653,700 |
2020/04/23 | 2,915 | 2,977 | 2,914 | 2,970 | +30 | +1% | 237,900 |
2020/04/22 | 2,976 | 3,000 | 2,924 | 2,940 | -85 | -2.8% | 341,800 |
2020/04/21 | 3,000 | 3,055 | 2,962 | 3,025 | -5 | -0.2% | 301,500 |
2020/04/20 | 2,997 | 3,050 | 2,993 | 3,030 | +25 | +0.8% | 246,800 |
2020/04/17 | 3,020 | 3,045 | 2,965 | 3,005 | -20 | -0.7% | 369,600 |
2020/04/16 | 3,005 | 3,035 | 2,973 | 3,025 | -25 | -0.8% | 349,800 |
2020/04/15 | 3,075 | 3,080 | 3,015 | 3,050 | -55 | -1.8% | 282,700 |
2020/04/14 | 3,085 | 3,115 | 3,035 | 3,105 | +80 | +2.6% | 284,800 |
2020/04/13 | 3,020 | 3,080 | 2,998 | 3,025 | +5 | +0.2% | 154,300 |
2020/04/10 | 3,005 | 3,040 | 2,945 | 3,020 | +24 | +0.8% | 202,900 |
2020/04/09 | 3,020 | 3,045 | 2,944 | 2,996 | -59 | -1.9% | 354,900 |
2020/04/08 | 2,991 | 3,080 | 2,930 | 3,055 | +50 | +1.7% | 319,700 |
2020/04/07 | 2,909 | 3,045 | 2,883 | 3,005 | +180 | +6.4% | 708,800 |
2020/04/06 | 2,779 | 2,863 | 2,739 | 2,825 | +38 | +1.4% | 383,700 |
2020/04/03 | 2,970 | 3,070 | 2,771 | 2,787 | -268 | -8.8% | 792,700 |
2020/04/02 | 3,050 | 3,135 | 3,030 | 3,055 | -20 | -0.7% | 332,700 |
2020/04/01 | 3,110 | 3,175 | 3,055 | 3,075 | -70 | -2.2% | 290,800 |
2020/03/31 | 3,215 | 3,300 | 3,135 | 3,145 | -25 | -0.8% | 426,200 |
2020/03/30 | 3,055 | 3,185 | 2,990 | 3,170 | -30 | -0.9% | 429,500 |
2020/03/27 | 3,295 | 3,335 | 3,060 | 3,200 | +20 | +0.6% | 683,000 |
2020/03/26 | 3,200 | 3,245 | 3,100 | 3,180 | +5 | +0.2% | 321,200 |
2020/03/25 | 3,235 | 3,360 | 3,140 | 3,175 | +80 | +2.6% | 416,700 |
2020/03/24 | 3,090 | 3,210 | 3,030 | 3,095 | +90 | +3% | 408,200 |
2020/03/23 | 3,015 | 3,080 | 2,901 | 3,005 | +44 | +1.5% | 570,300 |
2020/03/19 | 2,926 | 3,040 | 2,904 | 2,961 | +108 | +3.8% | 599,100 |
1251~
1300
件表示中 / 3739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 | 269,700円 | -3.6% | -14.2% | 3.34% | 12.98倍 | 2.01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 | 428,300円 | +0.3% | +0.6% | 4.09% | 10.98倍 | 1.12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 | 520,300円 | +3.3% | -3.3% | 2.02% | 19.21倍 | 2.03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 | 310,200円 | +10.7% | +5.4% | 1.77% | 17.37倍 | 1.71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 | 559,200円 | +3.9% | +65.0% | 2.00% | 16.92倍 | 1.83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