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 |
|---|---|---|---|---|---|---|---|
| 2018/02/26 | 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 |
| 2018/02/19 | 3,830 | 3,950 | 3,825 | 3,920 | +150 | +4% | 543,100 |
| 2018/02/16 | 3,730 | 3,795 | 3,725 | 3,770 | +80 | +2.2% | 319,500 |
| 2018/02/15 | 3,755 | 3,755 | 3,685 | 3,690 | -15 | -0.4% | 299,300 |
| 2018/02/14 | 3,780 | 3,780 | 3,680 | 3,705 | -70 | -1.9% | 474,800 |
| 2018/02/13 | 3,755 | 3,840 | 3,755 | 3,775 | +10 | +0.3% | 638,900 |
| 2018/02/09 | 3,535 | 3,765 | 3,530 | 3,765 | +160 | +4.4% | 1,158,500 |
| 2018/02/08 | 3,490 | 3,620 | 3,480 | 3,605 | +135 | +3.9% | 821,600 |
| 2018/02/07 | 3,450 | 3,510 | 3,445 | 3,470 | +55 | +1.6% | 526,800 |
| 2018/02/06 | 3,450 | 3,480 | 3,395 | 3,415 | -55 | -1.6% | 780,600 |
| 2018/02/05 | 3,495 | 3,505 | 3,470 | 3,470 | -65 | -1.8% | 295,500 |
| 2018/02/02 | 3,530 | 3,555 | 3,525 | 3,535 | -20 | -0.6% | 236,700 |
| 2018/02/01 | 3,540 | 3,555 | 3,480 | 3,555 | +15 | +0.4% | 521,600 |
| 2018/01/31 | 3,500 | 3,595 | 3,500 | 3,540 | +55 | +1.6% | 823,600 |
| 2018/01/30 | 3,465 | 3,505 | 3,450 | 3,485 | +30 | +0.9% | 512,300 |
| 2018/01/29 | 3,475 | 3,475 | 3,455 | 3,455 | -5 | -0.1% | 177,300 |
| 2018/01/26 | 3,455 | 3,480 | 3,455 | 3,460 | +5 | +0.1% | 237,400 |
| 2018/01/25 | 3,460 | 3,470 | 3,455 | 3,455 | -15 | -0.4% | 364,300 |
| 2018/01/24 | 3,450 | 3,485 | 3,450 | 3,470 | +25 | +0.7% | 362,600 |
| 2018/01/23 | 3,455 | 3,475 | 3,425 | 3,445 | -20 | -0.6% | 553,100 |
| 2018/01/22 | 3,480 | 3,480 | 3,460 | 3,465 | -5 | -0.1% | 207,300 |
| 2018/01/19 | 3,485 | 3,490 | 3,460 | 3,470 | -15 | -0.4% | 308,900 |
| 2018/01/18 | 3,510 | 3,515 | 3,485 | 3,485 | -30 | -0.9% | 498,900 |
| 2018/01/17 | 3,500 | 3,525 | 3,495 | 3,515 | -10 | -0.3% | 360,400 |
| 2018/01/16 | 3,545 | 3,560 | 3,525 | 3,525 | -20 | -0.6% | 230,700 |
| 2018/01/15 | 3,590 | 3,610 | 3,545 | 3,545 | -35 | -1% | 196,100 |
| 2018/01/12 | 3,615 | 3,625 | 3,555 | 3,580 | -35 | -1% | 358,700 |
| 2018/01/11 | 3,575 | 3,625 | 3,575 | 3,615 | +50 | +1.4% | 490,800 |
| 2018/01/10 | 3,545 | 3,580 | 3,545 | 3,565 | +20 | +0.6% | 232,000 |
| 2018/01/09 | 3,570 | 3,570 | 3,540 | 3,545 | -5 | -0.1% | 216,100 |
| 2018/01/05 | 3,555 | 3,560 | 3,525 | 3,550 | +5 | +0.1% | 237,500 |
| 2018/01/04 | 3,500 | 3,545 | 3,480 | 3,545 | ±0 | ±0% | 372,000 |
| 2017/12/29 | 3,555 | 3,570 | 3,530 | 3,545 | -10 | -0.3% | 127,300 |
| 2017/12/28 | 3,580 | 3,590 | 3,545 | 3,555 | -25 | -0.7% | 158,500 |
| 2017/12/27 | 3,560 | 3,595 | 3,560 | 3,580 | +25 | +0.7% | 148,400 |
| 2017/12/26 | 3,570 | 3,575 | 3,550 | 3,555 | ±0 | ±0% | 169,700 |
| 2017/12/25 | 3,560 | 3,565 | 3,535 | 3,555 | -5 | -0.1% | 102,200 |
| 2017/12/22 | 3,550 | 3,565 | 3,545 | 3,560 | +25 | +0.7% | 145,800 |
| 2017/12/21 | 3,525 | 3,540 | 3,515 | 3,535 | +5 | +0.1% | 255,700 |
| 2017/12/20 | 3,530 | 3,545 | 3,520 | 3,530 | ±0 | ±0% | 249,800 |
| 2017/12/19 | 3,575 | 3,575 | 3,530 | 3,530 | -20 | -0.6% | 203,500 |
| 2017/12/18 | 3,565 | 3,585 | 3,540 | 3,550 | -10 | -0.3% | 256,300 |
| 2017/12/15 | 3,560 | 3,580 | 3,550 | 3,560 | -5 | -0.1% | 415,000 |
| 2017/12/14 | 3,545 | 3,570 | 3,545 | 3,565 | +25 | +0.7% | 249,000 |
| 2017/12/13 | 3,550 | 3,550 | 3,525 | 3,540 | +15 | +0.4% | 262,000 |
| 2017/12/12 | 3,540 | 3,555 | 3,510 | 3,525 | -50 | -1.4% | 240,900 |
1801～
1850
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 | 269,000円 | -3.6% | -14.2% | 3.35% | 12.95倍 | 2.01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 | 435,800円 | +0.3% | +0.6% | 4.02% | 11.17倍 | 1.15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 | 525,100円 | +3.3% | -3.3% | 2.00% | 19.38倍 | 2.04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 | 309,100円 | +10.7% | +5.4% | 1.78% | 17.31倍 | 1.70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 | 565,700円 | +3.9% | +65.0% | 1.98% | 17.12倍 | 1.85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
