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 |
|---|---|---|---|---|---|---|---|
| 2018/07/13 | 4,300 | 4,345 | 4,280 | 4,330 | +55 | +1.3% | 247,400 |
| 2018/07/12 | 4,275 | 4,315 | 4,260 | 4,275 | +35 | +0.8% | 233,000 |
| 2018/07/11 | 4,210 | 4,250 | 4,195 | 4,240 | -25 | -0.6% | 256,000 |
| 2018/07/10 | 4,385 | 4,415 | 4,265 | 4,265 | -50 | -1.2% | 385,600 |
| 2018/07/09 | 4,345 | 4,375 | 4,310 | 4,315 | +5 | +0.1% | 144,200 |
| 2018/07/06 | 4,400 | 4,410 | 4,275 | 4,310 | -10 | -0.2% | 310,000 |
| 2018/07/05 | 4,330 | 4,380 | 4,315 | 4,320 | -35 | -0.8% | 221,800 |
| 2018/07/04 | 4,265 | 4,375 | 4,265 | 4,355 | +90 | +2.1% | 239,400 |
| 2018/07/03 | 4,285 | 4,295 | 4,235 | 4,265 | -5 | -0.1% | 273,200 |
| 2018/07/02 | 4,310 | 4,345 | 4,265 | 4,270 | -65 | -1.5% | 245,900 |
| 2018/06/29 | 4,350 | 4,350 | 4,295 | 4,335 | +15 | +0.3% | 234,800 |
| 2018/06/28 | 4,355 | 4,355 | 4,285 | 4,320 | -30 | -0.7% | 226,600 |
| 2018/06/27 | 4,325 | 4,360 | 4,310 | 4,350 | +35 | +0.8% | 263,000 |
| 2018/06/26 | 4,335 | 4,345 | 4,265 | 4,315 | -70 | -1.6% | 268,800 |
| 2018/06/25 | 4,450 | 4,450 | 4,360 | 4,385 | -25 | -0.6% | 197,300 |
| 2018/06/22 | 4,440 | 4,465 | 4,395 | 4,410 | -35 | -0.8% | 296,300 |
| 2018/06/21 | 4,460 | 4,500 | 4,440 | 4,445 | +25 | +0.6% | 268,000 |
| 2018/06/20 | 4,400 | 4,425 | 4,345 | 4,420 | +25 | +0.6% | 321,000 |
| 2018/06/19 | 4,455 | 4,455 | 4,375 | 4,395 | -70 | -1.6% | 303,000 |
| 2018/06/18 | 4,430 | 4,505 | 4,430 | 4,465 | -5 | -0.1% | 329,900 |
| 2018/06/15 | 4,460 | 4,480 | 4,415 | 4,470 | +50 | +1.1% | 326,700 |
| 2018/06/14 | 4,390 | 4,445 | 4,380 | 4,420 | -10 | -0.2% | 216,400 |
| 2018/06/13 | 4,380 | 4,450 | 4,360 | 4,430 | +50 | +1.1% | 255,900 |
| 2018/06/12 | 4,350 | 4,380 | 4,330 | 4,380 | +5 | +0.1% | 253,900 |
| 2018/06/11 | 4,325 | 4,390 | 4,315 | 4,375 | ±0 | ±0% | 281,400 |
| 2018/06/08 | 4,345 | 4,410 | 4,345 | 4,375 | +35 | +0.8% | 327,300 |
| 2018/06/07 | 4,410 | 4,425 | 4,300 | 4,340 | -60 | -1.4% | 352,200 |
| 2018/06/06 | 4,370 | 4,400 | 4,360 | 4,400 | +75 | +1.7% | 247,900 |
| 2018/06/05 | 4,320 | 4,345 | 4,310 | 4,325 | -25 | -0.6% | 293,300 |
| 2018/06/04 | 4,370 | 4,375 | 4,330 | 4,350 | +20 | +0.5% | 213,700 |
| 2018/06/01 | 4,345 | 4,405 | 4,325 | 4,330 | +15 | +0.3% | 304,800 |
| 2018/05/31 | 4,420 | 4,440 | 4,300 | 4,315 | -95 | -2.2% | 1,047,000 |
| 2018/05/30 | 4,375 | 4,485 | 4,375 | 4,410 | +15 | +0.3% | 462,300 |
| 2018/05/29 | 4,355 | 4,425 | 4,350 | 4,395 | -5 | -0.1% | 206,100 |
| 2018/05/28 | 4,375 | 4,415 | 4,365 | 4,400 | +55 | +1.3% | 201,900 |
| 2018/05/25 | 4,345 | 4,370 | 4,330 | 4,345 | -40 | -0.9% | 297,800 |
| 2018/05/24 | 4,370 | 4,390 | 4,335 | 4,385 | ±0 | ±0% | 320,900 |
| 2018/05/23 | 4,390 | 4,420 | 4,355 | 4,385 | -5 | -0.1% | 310,200 |
| 2018/05/22 | 4,410 | 4,420 | 4,370 | 4,390 | -15 | -0.3% | 202,100 |
| 2018/05/21 | 4,410 | 4,420 | 4,390 | 4,405 | +10 | +0.2% | 223,000 |
| 2018/05/18 | 4,390 | 4,405 | 4,370 | 4,395 | -30 | -0.7% | 338,500 |
| 2018/05/17 | 4,280 | 4,430 | 4,275 | 4,425 | +90 | +2.1% | 580,200 |
| 2018/05/16 | 4,300 | 4,355 | 4,290 | 4,335 | +35 | +0.8% | 314,800 |
| 2018/05/15 | 4,315 | 4,320 | 4,265 | 4,300 | -10 | -0.2% | 366,700 |
| 2018/05/14 | 4,230 | 4,320 | 4,230 | 4,310 | +80 | +1.9% | 391,700 |
| 2018/05/11 | 4,080 | 4,275 | 4,065 | 4,230 | +360 | +9.3% | 995,900 |
| 2018/05/10 | 3,900 | 3,925 | 3,840 | 3,870 | +5 | +0.1% | 328,400 |
| 2018/05/09 | 3,925 | 3,945 | 3,865 | 3,865 | -60 | -1.5% | 305,600 |
| 2018/05/08 | 3,990 | 3,995 | 3,920 | 3,925 | -60 | -1.5% | 322,200 |
| 2018/05/07 | 3,975 | 3,990 | 3,960 | 3,985 | +20 | +0.5% | 258,500 |
1751～
1800
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 | 300,500円 | -3.6% | -14.2% | 3.00% | 14.00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 | 478,200円 | -5.2% | -11.3% | 3.66% | 13.93倍 | 1.26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 | 579,700円 | +3.3% | -3.3% | 1.81% | 21.40倍 | 2.30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 | 314,000円 | +10.7% | +5.4% | 1.75% | 17.59倍 | 1.73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 | 863,800円 | +16.7% | +4.3% | 1.02% | 34.37倍 | 3.29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
