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 |
---|---|---|---|---|---|---|---|
2019/08/02 | 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 |
2019/06/13 | 4,235 | 4,285 | 4,185 | 4,215 | -85 | -2% | 198,700 |
2019/06/12 | 4,255 | 4,300 | 4,225 | 4,300 | +50 | +1.2% | 437,300 |
2019/06/11 | 4,250 | 4,260 | 4,235 | 4,250 | +5 | +0.1% | 100,100 |
2019/06/10 | 4,235 | 4,250 | 4,170 | 4,245 | +45 | +1.1% | 122,100 |
2019/06/07 | 4,205 | 4,220 | 4,180 | 4,200 | +10 | +0.2% | 106,400 |
2019/06/06 | 4,165 | 4,215 | 4,160 | 4,190 | +25 | +0.6% | 91,500 |
2019/06/05 | 4,175 | 4,180 | 4,115 | 4,165 | +25 | +0.6% | 150,100 |
2019/06/04 | 4,115 | 4,185 | 4,100 | 4,140 | +10 | +0.2% | 241,800 |
2019/06/03 | 4,080 | 4,150 | 4,080 | 4,130 | -20 | -0.5% | 131,700 |
2019/05/31 | 4,150 | 4,165 | 4,130 | 4,150 | -30 | -0.7% | 208,900 |
2019/05/30 | 4,165 | 4,180 | 4,145 | 4,180 | -10 | -0.2% | 136,900 |
2019/05/29 | 4,225 | 4,250 | 4,165 | 4,190 | -35 | -0.8% | 200,700 |
2019/05/28 | 4,310 | 4,320 | 4,165 | 4,225 | -115 | -2.6% | 481,400 |
2019/05/27 | 4,345 | 4,355 | 4,315 | 4,340 | -5 | -0.1% | 73,500 |
2019/05/24 | 4,375 | 4,385 | 4,345 | 4,345 | -35 | -0.8% | 140,800 |
1451~
1500
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