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 |
|---|---|---|---|---|---|---|---|
| 2019/11/11 | 3,790 | 3,800 | 3,750 | 3,770 | -20 | -0.5% | 198,300 |
| 2019/11/08 | 3,825 | 3,905 | 3,765 | 3,790 | -5 | -0.1% | 470,000 |
| 2019/11/07 | 3,835 | 3,840 | 3,780 | 3,795 | -5 | -0.1% | 281,600 |
| 2019/11/06 | 3,890 | 3,910 | 3,780 | 3,800 | -60 | -1.6% | 304,700 |
| 2019/11/05 | 3,825 | 3,860 | 3,810 | 3,860 | +60 | +1.6% | 213,200 |
| 2019/11/01 | 3,765 | 3,800 | 3,750 | 3,800 | +5 | +0.1% | 166,900 |
| 2019/10/31 | 3,845 | 3,845 | 3,780 | 3,795 | -35 | -0.9% | 176,100 |
| 2019/10/30 | 3,825 | 3,835 | 3,795 | 3,830 | +15 | +0.4% | 393,900 |
| 2019/10/29 | 3,840 | 3,850 | 3,815 | 3,815 | +20 | +0.5% | 166,800 |
| 2019/10/28 | 3,800 | 3,830 | 3,785 | 3,795 | ±0 | ±0% | 150,300 |
| 2019/10/25 | 3,800 | 3,800 | 3,770 | 3,795 | ±0 | ±0% | 149,000 |
| 2019/10/24 | 3,805 | 3,810 | 3,780 | 3,795 | ±0 | ±0% | 123,800 |
| 2019/10/23 | 3,765 | 3,805 | 3,755 | 3,795 | +40 | +1.1% | 208,300 |
| 2019/10/21 | 3,765 | 3,775 | 3,745 | 3,755 | +15 | +0.4% | 103,100 |
| 2019/10/18 | 3,770 | 3,805 | 3,735 | 3,740 | -45 | -1.2% | 137,700 |
| 2019/10/17 | 3,815 | 3,815 | 3,775 | 3,785 | -20 | -0.5% | 133,500 |
| 2019/10/16 | 3,810 | 3,845 | 3,790 | 3,805 | +30 | +0.8% | 171,500 |
| 2019/10/15 | 3,770 | 3,790 | 3,760 | 3,775 | +30 | +0.8% | 119,300 |
| 2019/10/11 | 3,745 | 3,745 | 3,700 | 3,745 | +5 | +0.1% | 150,100 |
| 2019/10/10 | 3,765 | 3,790 | 3,700 | 3,740 | ±0 | ±0% | 159,000 |
| 2019/10/09 | 3,710 | 3,760 | 3,700 | 3,740 | +15 | +0.4% | 199,900 |
| 2019/10/08 | 3,690 | 3,750 | 3,690 | 3,725 | +40 | +1.1% | 161,300 |
| 2019/10/07 | 3,715 | 3,720 | 3,685 | 3,685 | -30 | -0.8% | 111,200 |
| 2019/10/04 | 3,710 | 3,720 | 3,680 | 3,715 | +30 | +0.8% | 155,400 |
| 2019/10/03 | 3,695 | 3,710 | 3,670 | 3,685 | -65 | -1.7% | 153,600 |
| 2019/10/02 | 3,775 | 3,800 | 3,750 | 3,750 | -45 | -1.2% | 169,500 |
| 2019/10/01 | 3,755 | 3,805 | 3,745 | 3,795 | +80 | +2.2% | 238,400 |
| 2019/09/30 | 3,730 | 3,750 | 3,705 | 3,715 | -40 | -1.1% | 164,500 |
| 2019/09/27 | 3,750 | 3,765 | 3,715 | 3,755 | -80 | -2.1% | 303,600 |
| 2019/09/26 | 3,825 | 3,870 | 3,820 | 3,835 | +10 | +0.3% | 453,200 |
| 2019/09/25 | 3,800 | 3,840 | 3,795 | 3,825 | +25 | +0.7% | 169,700 |
| 2019/09/24 | 3,790 | 3,825 | 3,785 | 3,800 | +35 | +0.9% | 261,100 |
| 2019/09/20 | 3,815 | 3,815 | 3,765 | 3,765 | -25 | -0.7% | 287,400 |
| 2019/09/19 | 3,785 | 3,800 | 3,775 | 3,790 | +15 | +0.4% | 152,000 |
| 2019/09/18 | 3,790 | 3,790 | 3,760 | 3,775 | -25 | -0.7% | 161,100 |
| 2019/09/17 | 3,770 | 3,800 | 3,755 | 3,800 | +25 | +0.7% | 228,900 |
| 2019/09/13 | 3,740 | 3,775 | 3,705 | 3,775 | +55 | +1.5% | 270,100 |
| 2019/09/12 | 3,710 | 3,750 | 3,695 | 3,720 | ±0 | ±0% | 268,000 |
| 2019/09/11 | 3,690 | 3,745 | 3,680 | 3,720 | +35 | +0.9% | 227,600 |
| 2019/09/10 | 3,675 | 3,685 | 3,650 | 3,685 | +5 | +0.1% | 160,800 |
| 2019/09/09 | 3,625 | 3,680 | 3,625 | 3,680 | +45 | +1.2% | 164,100 |
| 2019/09/06 | 3,640 | 3,660 | 3,625 | 3,635 | -30 | -0.8% | 201,500 |
| 2019/09/05 | 3,640 | 3,700 | 3,630 | 3,665 | +30 | +0.8% | 272,500 |
| 2019/09/04 | 3,645 | 3,655 | 3,605 | 3,635 | -30 | -0.8% | 193,000 |
| 2019/09/03 | 3,640 | 3,680 | 3,635 | 3,665 | +35 | +1% | 125,600 |
| 2019/09/02 | 3,640 | 3,665 | 3,620 | 3,630 | -45 | -1.2% | 175,300 |
| 2019/08/30 | 3,660 | 3,690 | 3,635 | 3,675 | +70 | +1.9% | 285,400 |
| 2019/08/29 | 3,630 | 3,635 | 3,600 | 3,605 | -35 | -1% | 141,200 |
| 2019/08/28 | 3,645 | 3,650 | 3,605 | 3,640 | -5 | -0.1% | 181,100 |
| 2019/08/27 | 3,625 | 3,665 | 3,620 | 3,645 | +90 | +2.5% | 342,900 |
1351～
1400
件表示中 / 3704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 | 247,500円 | -3.6% | -14.2% | 3.64% | 12.36倍 | 1.92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 | 546,900円 | +3.3% | -3.3% | 1.92% | 20.18倍 | 2.12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 | 277,900円 | +10.7% | +5.4% | 1.98% | 15.85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 | 518,800円 | +3.9% | +65.0% | 2.16% | 16.03倍 | 1.73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 | 381,000円 | +3.0% | +30.4% | 6.46% | 23.71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
