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 |
|---|---|---|---|---|---|---|---|
| 2019/10/17 | 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 |
| 2019/08/26 | 3,540 | 3,575 | 3,530 | 3,555 | -45 | -1.3% | 248,900 |
| 2019/08/23 | 3,620 | 3,625 | 3,565 | 3,600 | +15 | +0.4% | 318,500 |
| 2019/08/22 | 3,610 | 3,615 | 3,580 | 3,585 | -20 | -0.6% | 177,600 |
| 2019/08/21 | 3,615 | 3,620 | 3,585 | 3,605 | -25 | -0.7% | 194,400 |
| 2019/08/20 | 3,610 | 3,640 | 3,600 | 3,630 | +30 | +0.8% | 122,200 |
| 2019/08/19 | 3,580 | 3,620 | 3,580 | 3,600 | +30 | +0.8% | 164,500 |
| 2019/08/16 | 3,555 | 3,595 | 3,550 | 3,570 | -5 | -0.1% | 144,400 |
| 2019/08/15 | 3,565 | 3,585 | 3,560 | 3,575 | -40 | -1.1% | 156,700 |
| 2019/08/14 | 3,600 | 3,630 | 3,580 | 3,615 | +30 | +0.8% | 216,100 |
| 2019/08/13 | 3,570 | 3,610 | 3,565 | 3,585 | -15 | -0.4% | 208,100 |
| 2019/08/09 | 3,590 | 3,615 | 3,575 | 3,600 | ±0 | ±0% | 287,600 |
| 2019/08/08 | 3,600 | 3,665 | 3,570 | 3,600 | -30 | -0.8% | 399,200 |
| 2019/08/07 | 3,770 | 3,770 | 3,600 | 3,630 | ±0 | ±0% | 566,200 |
| 2019/08/06 | 3,565 | 3,645 | 3,530 | 3,630 | -25 | -0.7% | 336,500 |
| 2019/08/05 | 3,680 | 3,695 | 3,640 | 3,655 | -30 | -0.8% | 253,300 |
1401～
1450
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
