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 |
|---|---|---|---|---|---|---|---|
| 2017/12/12 | 3,540 | 3,555 | 3,510 | 3,525 | -50 | -1.4% | 240,900 |
| 2017/12/11 | 3,500 | 3,575 | 3,500 | 3,575 | +80 | +2.3% | 324,000 |
| 2017/12/08 | 3,530 | 3,565 | 3,490 | 3,495 | -65 | -1.8% | 568,800 |
| 2017/12/07 | 3,525 | 3,560 | 3,525 | 3,560 | +45 | +1.3% | 241,200 |
| 2017/12/06 | 3,525 | 3,545 | 3,505 | 3,515 | -25 | -0.7% | 239,500 |
| 2017/12/05 | 3,520 | 3,540 | 3,510 | 3,540 | +20 | +0.6% | 255,100 |
| 2017/12/04 | 3,525 | 3,535 | 3,510 | 3,520 | -20 | -0.6% | 321,900 |
| 2017/12/01 | 3,555 | 3,590 | 3,525 | 3,540 | -85 | -2.3% | 654,100 |
| 2017/11/30 | 3,505 | 3,625 | 3,500 | 3,625 | +135 | +3.9% | 880,500 |
| 2017/11/29 | 3,480 | 3,505 | 3,460 | 3,490 | +15 | +0.4% | 438,000 |
| 2017/11/28 | 3,460 | 3,475 | 3,450 | 3,475 | +20 | +0.6% | 258,700 |
| 2017/11/27 | 3,450 | 3,460 | 3,435 | 3,455 | +20 | +0.6% | 306,100 |
| 2017/11/24 | 3,430 | 3,445 | 3,425 | 3,435 | ±0 | ±0% | 219,600 |
| 2017/11/22 | 3,470 | 3,475 | 3,430 | 3,435 | -10 | -0.3% | 373,600 |
| 2017/11/21 | 3,460 | 3,470 | 3,445 | 3,445 | -10 | -0.3% | 345,900 |
| 2017/11/20 | 3,475 | 3,475 | 3,455 | 3,455 | -25 | -0.7% | 262,600 |
| 2017/11/17 | 3,490 | 3,495 | 3,455 | 3,480 | -40 | -1.1% | 762,000 |
| 2017/11/16 | 3,495 | 3,545 | 3,495 | 3,520 | +25 | +0.7% | 360,800 |
| 2017/11/15 | 3,505 | 3,535 | 3,490 | 3,495 | -20 | -0.6% | 430,600 |
| 2017/11/14 | 3,555 | 3,570 | 3,510 | 3,515 | -40 | -1.1% | 373,500 |
| 2017/11/13 | 3,625 | 3,625 | 3,545 | 3,555 | -95 | -2.6% | 465,300 |
| 2017/11/10 | 3,700 | 3,710 | 3,635 | 3,650 | -30 | -0.8% | 556,300 |
| 2017/11/09 | 3,715 | 3,745 | 3,665 | 3,680 | -35 | -0.9% | 303,700 |
| 2017/11/08 | 3,680 | 3,725 | 3,675 | 3,715 | +5 | +0.1% | 289,100 |
| 2017/11/07 | 3,675 | 3,720 | 3,675 | 3,710 | +35 | +1% | 253,600 |
| 2017/11/06 | 3,675 | 3,725 | 3,665 | 3,675 | -40 | -1.1% | 295,500 |
| 2017/11/02 | 3,675 | 3,725 | 3,650 | 3,715 | +55 | +1.5% | 304,700 |
| 2017/11/01 | 3,670 | 3,675 | 3,645 | 3,660 | +5 | +0.1% | 384,200 |
| 2017/10/31 | 3,665 | 3,680 | 3,650 | 3,655 | -5 | -0.1% | 279,800 |
| 2017/10/30 | 3,665 | 3,680 | 3,645 | 3,660 | -25 | -0.7% | 542,100 |
| 2017/10/27 | 3,690 | 3,700 | 3,660 | 3,685 | +25 | +0.7% | 238,300 |
| 2017/10/26 | 3,685 | 3,690 | 3,640 | 3,660 | -45 | -1.2% | 409,100 |
| 2017/10/25 | 3,790 | 3,790 | 3,700 | 3,705 | -110 | -2.9% | 502,800 |
| 2017/10/24 | 3,760 | 3,820 | 3,760 | 3,815 | +60 | +1.6% | 372,700 |
| 2017/10/23 | 3,765 | 3,770 | 3,735 | 3,755 | -15 | -0.4% | 190,700 |
| 2017/10/20 | 3,745 | 3,770 | 3,740 | 3,770 | +20 | +0.5% | 292,800 |
| 2017/10/19 | 3,740 | 3,750 | 3,725 | 3,750 | +15 | +0.4% | 206,800 |
| 2017/10/18 | 3,705 | 3,735 | 3,690 | 3,735 | +20 | +0.5% | 283,500 |
| 2017/10/17 | 3,720 | 3,725 | 3,700 | 3,715 | ±0 | ±0% | 283,300 |
| 2017/10/16 | 3,715 | 3,725 | 3,705 | 3,715 | ±0 | ±0% | 177,100 |
| 2017/10/13 | 3,705 | 3,720 | 3,685 | 3,715 | +10 | +0.3% | 315,800 |
| 2017/10/12 | 3,690 | 3,710 | 3,675 | 3,705 | +40 | +1.1% | 337,300 |
| 2017/10/11 | 3,655 | 3,670 | 3,645 | 3,665 | -5 | -0.1% | 163,300 |
| 2017/10/10 | 3,645 | 3,675 | 3,640 | 3,670 | +25 | +0.7% | 356,700 |
| 2017/10/06 | 3,650 | 3,665 | 3,635 | 3,645 | -5 | -0.1% | 155,900 |
| 2017/10/05 | 3,640 | 3,660 | 3,635 | 3,650 | +5 | +0.1% | 157,500 |
| 2017/10/04 | 3,640 | 3,650 | 3,620 | 3,645 | ±0 | ±0% | 199,800 |
| 2017/10/03 | 3,625 | 3,645 | 3,620 | 3,645 | +25 | +0.7% | 321,300 |
| 2017/10/02 | 3,610 | 3,635 | 3,595 | 3,620 | +30 | +0.8% | 491,200 |
| 2017/09/29 | 3,600 | 3,600 | 3,555 | 3,590 | ±0 | ±0% | 305,300 |
1851～
1900
件表示中 / 3740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 | 437,100円 | +0.3% | +0.6% | 4.00% | 11.20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 | 525,400円 | +3.3% | -3.3% | 2.00% | 19.39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 | 308,300円 | +10.7% | +5.4% | 1.78% | 17.26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 | 567,200円 | +3.9% | +65.0% | 1.97% | 17.17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
