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 |
|---|---|---|---|---|---|---|---|
| 2018/12/07 | 4,500 | 4,530 | 4,470 | 4,510 | +80 | +1.8% | 283,000 |
| 2018/12/06 | 4,490 | 4,530 | 4,420 | 4,430 | -70 | -1.6% | 300,900 |
| 2018/12/05 | 4,455 | 4,505 | 4,415 | 4,500 | -25 | -0.6% | 219,200 |
| 2018/12/04 | 4,600 | 4,625 | 4,520 | 4,525 | -50 | -1.1% | 215,700 |
| 2018/12/03 | 4,565 | 4,605 | 4,525 | 4,575 | +35 | +0.8% | 332,000 |
| 2018/11/30 | 4,540 | 4,575 | 4,500 | 4,540 | -60 | -1.3% | 614,900 |
| 2018/11/29 | 4,690 | 4,695 | 4,590 | 4,600 | -95 | -2% | 374,500 |
| 2018/11/28 | 4,740 | 4,810 | 4,685 | 4,695 | -65 | -1.4% | 335,500 |
| 2018/11/27 | 4,635 | 4,760 | 4,575 | 4,760 | +225 | +5% | 663,300 |
| 2018/11/26 | 4,455 | 4,555 | 4,455 | 4,535 | +45 | +1% | 227,100 |
| 2018/11/22 | 4,440 | 4,500 | 4,385 | 4,490 | +105 | +2.4% | 251,100 |
| 2018/11/21 | 4,385 | 4,420 | 4,355 | 4,385 | -65 | -1.5% | 237,500 |
| 2018/11/20 | 4,435 | 4,470 | 4,405 | 4,450 | -30 | -0.7% | 285,200 |
| 2018/11/19 | 4,510 | 4,520 | 4,445 | 4,480 | -30 | -0.7% | 269,600 |
| 2018/11/16 | 4,440 | 4,540 | 4,430 | 4,510 | +90 | +2% | 401,800 |
| 2018/11/15 | 4,340 | 4,425 | 4,320 | 4,420 | +45 | +1% | 257,900 |
| 2018/11/14 | 4,380 | 4,405 | 4,355 | 4,375 | +10 | +0.2% | 276,200 |
| 2018/11/13 | 4,390 | 4,405 | 4,320 | 4,365 | -80 | -1.8% | 236,700 |
| 2018/11/12 | 4,340 | 4,490 | 4,340 | 4,445 | +35 | +0.8% | 342,700 |
| 2018/11/09 | 4,400 | 4,430 | 4,375 | 4,410 | +25 | +0.6% | 251,500 |
| 2018/11/08 | 4,320 | 4,410 | 4,300 | 4,385 | +135 | +3.2% | 241,100 |
| 2018/11/07 | 4,270 | 4,295 | 4,235 | 4,250 | ±0 | ±0% | 217,300 |
| 2018/11/06 | 4,175 | 4,260 | 4,160 | 4,250 | +90 | +2.2% | 169,100 |
| 2018/11/05 | 4,175 | 4,200 | 4,150 | 4,160 | -85 | -2% | 308,600 |
| 2018/11/02 | 4,240 | 4,255 | 4,210 | 4,245 | +50 | +1.2% | 252,300 |
| 2018/11/01 | 4,275 | 4,290 | 4,170 | 4,195 | -110 | -2.6% | 343,400 |
| 2018/10/31 | 4,285 | 4,305 | 4,255 | 4,305 | +20 | +0.5% | 343,600 |
| 2018/10/30 | 4,230 | 4,295 | 4,225 | 4,285 | +90 | +2.1% | 278,300 |
| 2018/10/29 | 4,180 | 4,230 | 4,170 | 4,195 | +5 | +0.1% | 219,800 |
| 2018/10/26 | 4,160 | 4,205 | 4,150 | 4,190 | +45 | +1.1% | 255,300 |
| 2018/10/25 | 4,185 | 4,210 | 4,145 | 4,145 | -90 | -2.1% | 205,700 |
| 2018/10/24 | 4,250 | 4,260 | 4,205 | 4,235 | -30 | -0.7% | 208,900 |
| 2018/10/23 | 4,400 | 4,400 | 4,255 | 4,265 | -145 | -3.3% | 309,900 |
| 2018/10/22 | 4,365 | 4,430 | 4,340 | 4,410 | +35 | +0.8% | 180,600 |
| 2018/10/19 | 4,315 | 4,405 | 4,310 | 4,375 | +35 | +0.8% | 303,700 |
| 2018/10/18 | 4,260 | 4,375 | 4,255 | 4,340 | +40 | +0.9% | 334,600 |
| 2018/10/17 | 4,280 | 4,335 | 4,245 | 4,300 | +70 | +1.7% | 224,100 |
| 2018/10/16 | 4,165 | 4,230 | 4,140 | 4,230 | +25 | +0.6% | 216,400 |
| 2018/10/15 | 4,200 | 4,240 | 4,195 | 4,205 | -40 | -0.9% | 220,700 |
| 2018/10/12 | 4,255 | 4,255 | 4,210 | 4,245 | -35 | -0.8% | 229,100 |
| 2018/10/11 | 4,215 | 4,295 | 4,205 | 4,280 | -40 | -0.9% | 317,900 |
| 2018/10/10 | 4,260 | 4,340 | 4,250 | 4,320 | +60 | +1.4% | 218,600 |
| 2018/10/09 | 4,265 | 4,325 | 4,230 | 4,260 | +25 | +0.6% | 318,300 |
| 2018/10/05 | 4,190 | 4,255 | 4,190 | 4,235 | +40 | +1% | 276,100 |
| 2018/10/04 | 4,310 | 4,315 | 4,195 | 4,195 | -55 | -1.3% | 283,300 |
| 2018/10/03 | 4,290 | 4,320 | 4,245 | 4,250 | -80 | -1.8% | 207,100 |
| 2018/10/02 | 4,375 | 4,380 | 4,290 | 4,330 | -35 | -0.8% | 260,900 |
| 2018/10/01 | 4,425 | 4,425 | 4,360 | 4,365 | -80 | -1.8% | 197,000 |
| 2018/09/28 | 4,405 | 4,445 | 4,340 | 4,445 | +110 | +2.5% | 384,000 |
| 2018/09/27 | 4,395 | 4,440 | 4,320 | 4,335 | +25 | +0.6% | 338,400 |
1651～
1700
件表示中 / 3784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 | 301,000円 | -3.6% | -14.2% | 2.99% | 14.02倍 | 2.18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 | 487,000円 | -5.2% | -11.3% | 3.59% | 14.19倍 | 1.28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 | 583,300円 | +3.3% | -3.3% | 1.80% | 21.53倍 | 2.31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 | 312,700円 | +10.7% | +5.4% | 1.76% | 17.52倍 | 1.72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 |
| 日製鋼 | 869,300円 | +16.7% | +4.3% | 1.01% | 34.59倍 | 3.31倍 |
|
火力・原子力向け鋳鍛鋼で世界大手。利益柱は樹脂製造・加工装置など産業機械にシフト |
市場注目の銘柄
チャート関連のコラム
