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 |
|---|---|---|---|---|---|---|---|
| 2019/08/26 | 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 |
| 2019/08/02 | 3,690 | 3,745 | 3,665 | 3,685 | -65 | -1.7% | 262,100 |
| 2019/08/01 | 3,775 | 3,775 | 3,735 | 3,750 | -10 | -0.3% | 219,600 |
| 2019/07/31 | 3,675 | 3,785 | 3,665 | 3,760 | +25 | +0.7% | 806,100 |
| 2019/07/30 | 3,700 | 3,745 | 3,690 | 3,735 | -5 | -0.1% | 270,200 |
| 2019/07/29 | 3,755 | 3,770 | 3,735 | 3,740 | -25 | -0.7% | 174,500 |
| 2019/07/26 | 3,735 | 3,765 | 3,725 | 3,765 | -20 | -0.5% | 263,900 |
| 2019/07/25 | 3,780 | 3,810 | 3,765 | 3,785 | +10 | +0.3% | 265,600 |
| 2019/07/24 | 3,700 | 3,780 | 3,700 | 3,775 | +75 | +2% | 1,055,900 |
| 2019/07/23 | 3,690 | 3,735 | 3,655 | 3,700 | -110 | -2.9% | 1,005,200 |
| 2019/07/22 | 3,815 | 3,840 | 3,800 | 3,810 | -40 | -1% | 145,500 |
| 2019/07/19 | 3,805 | 3,880 | 3,800 | 3,850 | +30 | +0.8% | 169,300 |
| 2019/07/18 | 3,890 | 3,900 | 3,805 | 3,820 | -100 | -2.6% | 216,600 |
| 2019/07/17 | 3,900 | 3,925 | 3,885 | 3,920 | +10 | +0.3% | 141,700 |
| 2019/07/16 | 3,900 | 3,915 | 3,865 | 3,910 | +20 | +0.5% | 177,000 |
| 2019/07/12 | 3,915 | 3,925 | 3,875 | 3,890 | -10 | -0.3% | 186,700 |
| 2019/07/11 | 3,890 | 3,930 | 3,885 | 3,900 | +10 | +0.3% | 177,300 |
| 2019/07/10 | 3,830 | 3,900 | 3,825 | 3,890 | +5 | +0.1% | 226,000 |
| 2019/07/09 | 3,920 | 3,930 | 3,870 | 3,885 | -25 | -0.6% | 113,000 |
| 2019/07/08 | 3,930 | 3,965 | 3,895 | 3,910 | -25 | -0.6% | 153,900 |
| 2019/07/05 | 3,945 | 3,945 | 3,910 | 3,935 | -10 | -0.3% | 163,700 |
| 2019/07/04 | 3,980 | 3,985 | 3,935 | 3,945 | -5 | -0.1% | 82,600 |
| 2019/07/03 | 3,950 | 3,970 | 3,930 | 3,950 | -30 | -0.8% | 155,100 |
| 2019/07/02 | 3,960 | 3,985 | 3,960 | 3,980 | +20 | +0.5% | 122,200 |
| 2019/07/01 | 3,965 | 3,975 | 3,895 | 3,960 | +60 | +1.5% | 284,500 |
| 2019/06/28 | 3,975 | 3,975 | 3,890 | 3,900 | -65 | -1.6% | 237,600 |
| 2019/06/27 | 3,955 | 3,975 | 3,930 | 3,965 | +5 | +0.1% | 192,800 |
| 2019/06/26 | 3,970 | 3,975 | 3,925 | 3,960 | ±0 | ±0% | 190,700 |
| 2019/06/25 | 3,950 | 3,980 | 3,935 | 3,960 | +5 | +0.1% | 197,400 |
| 2019/06/24 | 4,010 | 4,010 | 3,925 | 3,955 | -40 | -1% | 193,400 |
| 2019/06/21 | 4,055 | 4,090 | 3,965 | 3,995 | -90 | -2.2% | 575,500 |
| 2019/06/20 | 4,060 | 4,095 | 4,040 | 4,085 | +10 | +0.2% | 254,900 |
| 2019/06/19 | 4,100 | 4,115 | 4,035 | 4,075 | ±0 | ±0% | 299,900 |
| 2019/06/18 | 4,110 | 4,140 | 4,060 | 4,075 | -65 | -1.6% | 265,600 |
| 2019/06/17 | 4,165 | 4,185 | 4,120 | 4,140 | -55 | -1.3% | 184,200 |
| 2019/06/14 | 4,180 | 4,195 | 4,135 | 4,195 | -20 | -0.5% | 232,700 |
1401～
1450
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 | 244,400円 | -3.6% | -14.2% | 3.68% | 12.20倍 | 1.90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 | 537,900円 | +3.3% | -3.3% | 1.95% | 19.85倍 | 2.09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 | 276,000円 | +10.7% | +5.4% | 1.99% | 15.74倍 | 1.55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 | 521,800円 | +3.9% | +65.0% | 2.15% | 16.12倍 | 1.74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 | 382,500円 | +3.0% | +30.4% | 6.43% | 23.80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
