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 |
|---|---|---|---|---|---|---|---|
| 2018/05/02 | 3,920 | 3,975 | 3,895 | 3,965 | +10 | +0.3% | 254,700 |
| 2018/05/01 | 3,885 | 3,995 | 3,875 | 3,955 | +110 | +2.9% | 521,600 |
| 2018/04/27 | 3,835 | 3,865 | 3,815 | 3,845 | +20 | +0.5% | 281,900 |
| 2018/04/26 | 3,800 | 3,840 | 3,785 | 3,825 | +50 | +1.3% | 324,300 |
| 2018/04/25 | 3,700 | 3,780 | 3,695 | 3,775 | -35 | -0.9% | 422,300 |
| 2018/04/24 | 3,810 | 3,830 | 3,790 | 3,810 | +20 | +0.5% | 183,600 |
| 2018/04/23 | 3,755 | 3,795 | 3,755 | 3,790 | +10 | +0.3% | 174,500 |
| 2018/04/20 | 3,760 | 3,820 | 3,755 | 3,780 | +10 | +0.3% | 248,600 |
| 2018/04/19 | 3,790 | 3,815 | 3,765 | 3,770 | -40 | -1% | 175,300 |
| 2018/04/18 | 3,745 | 3,815 | 3,730 | 3,810 | +90 | +2.4% | 240,500 |
| 2018/04/17 | 3,735 | 3,755 | 3,705 | 3,720 | -15 | -0.4% | 229,500 |
| 2018/04/16 | 3,675 | 3,740 | 3,675 | 3,735 | +50 | +1.4% | 151,000 |
| 2018/04/13 | 3,695 | 3,715 | 3,670 | 3,685 | -20 | -0.5% | 226,300 |
| 2018/04/12 | 3,725 | 3,735 | 3,695 | 3,705 | -10 | -0.3% | 207,200 |
| 2018/04/11 | 3,785 | 3,785 | 3,685 | 3,715 | -50 | -1.3% | 300,600 |
| 2018/04/10 | 3,790 | 3,815 | 3,765 | 3,765 | -40 | -1.1% | 269,800 |
| 2018/04/09 | 3,775 | 3,830 | 3,755 | 3,805 | +50 | +1.3% | 301,000 |
| 2018/04/06 | 3,775 | 3,795 | 3,740 | 3,755 | -15 | -0.4% | 381,700 |
| 2018/04/05 | 3,755 | 3,795 | 3,750 | 3,770 | +45 | +1.2% | 232,600 |
| 2018/04/04 | 3,705 | 3,740 | 3,675 | 3,725 | +40 | +1.1% | 235,200 |
| 2018/04/03 | 3,655 | 3,700 | 3,645 | 3,685 | -10 | -0.3% | 197,500 |
| 2018/04/02 | 3,705 | 3,725 | 3,690 | 3,695 | -55 | -1.5% | 149,200 |
| 2018/03/30 | 3,720 | 3,755 | 3,710 | 3,750 | +50 | +1.4% | 261,700 |
| 2018/03/29 | 3,810 | 3,810 | 3,645 | 3,700 | -100 | -2.6% | 430,700 |
| 2018/03/28 | 3,740 | 3,805 | 3,740 | 3,800 | -50 | -1.3% | 281,100 |
| 2018/03/27 | 3,835 | 3,875 | 3,830 | 3,850 | +35 | +0.9% | 493,200 |
| 2018/03/26 | 3,800 | 3,815 | 3,760 | 3,815 | +35 | +0.9% | 367,800 |
| 2018/03/23 | 3,810 | 3,835 | 3,770 | 3,780 | -70 | -1.8% | 366,300 |
| 2018/03/22 | 3,790 | 3,850 | 3,785 | 3,850 | +75 | +2% | 384,800 |
| 2018/03/20 | 3,745 | 3,790 | 3,740 | 3,775 | +20 | +0.5% | 242,500 |
| 2018/03/19 | 3,785 | 3,790 | 3,725 | 3,755 | -40 | -1.1% | 174,000 |
| 2018/03/16 | 3,810 | 3,815 | 3,760 | 3,795 | -5 | -0.1% | 515,800 |
| 2018/03/15 | 3,790 | 3,810 | 3,750 | 3,800 | +20 | +0.5% | 533,500 |
| 2018/03/14 | 3,770 | 3,790 | 3,755 | 3,780 | -10 | -0.3% | 215,100 |
| 2018/03/13 | 3,765 | 3,805 | 3,765 | 3,790 | +60 | +1.6% | 266,400 |
| 2018/03/12 | 3,800 | 3,810 | 3,725 | 3,730 | -40 | -1.1% | 420,000 |
| 2018/03/09 | 3,830 | 3,835 | 3,745 | 3,770 | -95 | -2.5% | 577,500 |
| 2018/03/08 | 3,890 | 3,900 | 3,825 | 3,865 | -20 | -0.5% | 363,200 |
| 2018/03/07 | 3,885 | 3,920 | 3,870 | 3,885 | -15 | -0.4% | 476,600 |
| 2018/03/06 | 3,865 | 3,915 | 3,850 | 3,900 | +45 | +1.2% | 469,600 |
| 2018/03/05 | 3,870 | 3,910 | 3,845 | 3,855 | +20 | +0.5% | 555,400 |
| 2018/03/02 | 3,820 | 3,855 | 3,815 | 3,835 | -40 | -1% | 322,200 |
| 2018/03/01 | 3,845 | 3,885 | 3,835 | 3,875 | +35 | +0.9% | 299,700 |
| 2018/02/28 | 3,835 | 3,885 | 3,825 | 3,840 | -10 | -0.3% | 798,600 |
| 2018/02/27 | 3,880 | 3,890 | 3,825 | 3,850 | +20 | +0.5% | 393,400 |
| 2018/02/26 | 3,850 | 3,875 | 3,820 | 3,830 | -50 | -1.3% | 606,400 |
| 2018/02/23 | 3,880 | 3,905 | 3,860 | 3,880 | +25 | +0.6% | 218,200 |
| 2018/02/22 | 3,915 | 3,940 | 3,855 | 3,855 | -65 | -1.7% | 533,000 |
| 2018/02/21 | 3,905 | 3,925 | 3,875 | 3,920 | ±0 | ±0% | 213,300 |
| 2018/02/20 | 3,925 | 3,950 | 3,910 | 3,920 | ±0 | ±0% | 283,600 |
1801～
1850
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 | 299,400円 | -3.6% | -14.2% | 3.01% | 13.95倍 | 2.17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 | 479,000円 | -5.2% | -11.3% | 3.65% | 13.96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 | 578,900円 | +3.3% | -3.3% | 1.81% | 21.37倍 | 2.29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 | 313,800円 | +10.7% | +5.4% | 1.75% | 17.58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 | 859,600円 | +16.7% | +4.3% | 1.02% | 34.20倍 | 3.27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
