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 |
|---|---|---|---|---|---|---|---|
| 2019/12/30 | 3,665 | 3,670 | 3,625 | 3,625 | -40 | -1.1% | 135,300 |
| 2019/12/27 | 3,650 | 3,685 | 3,650 | 3,665 | +20 | +0.5% | 108,300 |
| 2019/12/26 | 3,620 | 3,650 | 3,620 | 3,645 | +25 | +0.7% | 103,100 |
| 2019/12/25 | 3,580 | 3,630 | 3,580 | 3,620 | +20 | +0.6% | 124,100 |
| 2019/12/24 | 3,600 | 3,615 | 3,590 | 3,600 | +15 | +0.4% | 87,100 |
| 2019/12/23 | 3,585 | 3,610 | 3,575 | 3,585 | +10 | +0.3% | 131,100 |
| 2019/12/20 | 3,580 | 3,595 | 3,545 | 3,575 | +10 | +0.3% | 566,800 |
| 2019/12/19 | 3,590 | 3,615 | 3,560 | 3,565 | -55 | -1.5% | 199,000 |
| 2019/12/18 | 3,600 | 3,625 | 3,585 | 3,620 | -25 | -0.7% | 318,400 |
| 2019/12/17 | 3,650 | 3,655 | 3,620 | 3,645 | +5 | +0.1% | 185,500 |
| 2019/12/16 | 3,670 | 3,695 | 3,630 | 3,640 | -20 | -0.5% | 152,300 |
| 2019/12/13 | 3,665 | 3,680 | 3,650 | 3,660 | +55 | +1.5% | 249,300 |
| 2019/12/12 | 3,670 | 3,675 | 3,605 | 3,605 | -15 | -0.4% | 225,300 |
| 2019/12/11 | 3,655 | 3,660 | 3,605 | 3,620 | -30 | -0.8% | 242,900 |
| 2019/12/10 | 3,690 | 3,695 | 3,640 | 3,650 | -65 | -1.7% | 262,200 |
| 2019/12/09 | 3,700 | 3,720 | 3,695 | 3,715 | +30 | +0.8% | 133,500 |
| 2019/12/06 | 3,690 | 3,700 | 3,665 | 3,685 | -15 | -0.4% | 116,400 |
| 2019/12/05 | 3,720 | 3,720 | 3,675 | 3,700 | +15 | +0.4% | 130,700 |
| 2019/12/04 | 3,675 | 3,700 | 3,665 | 3,685 | -5 | -0.1% | 223,600 |
| 2019/12/03 | 3,695 | 3,710 | 3,665 | 3,690 | -30 | -0.8% | 248,700 |
| 2019/12/02 | 3,710 | 3,750 | 3,710 | 3,720 | +20 | +0.5% | 84,900 |
| 2019/11/29 | 3,755 | 3,760 | 3,700 | 3,700 | -80 | -2.1% | 150,300 |
| 2019/11/28 | 3,805 | 3,805 | 3,755 | 3,780 | +20 | +0.5% | 111,000 |
| 2019/11/27 | 3,805 | 3,810 | 3,760 | 3,760 | -15 | -0.4% | 131,900 |
| 2019/11/26 | 3,780 | 3,800 | 3,770 | 3,775 | ±0 | ±0% | 272,100 |
| 2019/11/25 | 3,780 | 3,790 | 3,765 | 3,775 | +20 | +0.5% | 66,400 |
| 2019/11/22 | 3,755 | 3,770 | 3,745 | 3,755 | ±0 | ±0% | 134,500 |
| 2019/11/21 | 3,775 | 3,795 | 3,710 | 3,755 | +5 | +0.1% | 192,100 |
| 2019/11/20 | 3,765 | 3,775 | 3,725 | 3,750 | -25 | -0.7% | 188,500 |
| 2019/11/19 | 3,740 | 3,775 | 3,740 | 3,775 | +20 | +0.5% | 137,100 |
| 2019/11/18 | 3,770 | 3,775 | 3,735 | 3,755 | -15 | -0.4% | 100,700 |
| 2019/11/15 | 3,740 | 3,795 | 3,740 | 3,770 | +40 | +1.1% | 185,800 |
| 2019/11/14 | 3,755 | 3,760 | 3,710 | 3,730 | -35 | -0.9% | 181,300 |
| 2019/11/13 | 3,790 | 3,790 | 3,760 | 3,765 | -20 | -0.5% | 187,200 |
| 2019/11/12 | 3,785 | 3,800 | 3,775 | 3,785 | +15 | +0.4% | 132,600 |
| 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 |
1351～
1400
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 | 2.02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 | 1.13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% | 19.20倍 | 2.02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
