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 |
---|---|---|---|---|---|---|---|
2023/09/25 | 7,600 | 7,709 | 7,332 | 7,341 | -232 | -3.1% | 1,945,300 |
2023/09/22 | 7,573 | 7,573 | 7,573 | 7,573 | +1,000 | +15.2% | 181,200 |
2023/09/21 | 6,551 | 6,625 | 6,533 | 6,573 | +71 | +1.1% | 381,000 |
2023/09/20 | 6,648 | 6,705 | 6,485 | 6,502 | -101 | -1.5% | 513,600 |
2023/09/19 | 6,560 | 6,646 | 6,530 | 6,603 | +63 | +1% | 352,000 |
2023/09/15 | 6,520 | 6,609 | 6,512 | 6,540 | +56 | +0.9% | 440,100 |
2023/09/14 | 6,475 | 6,506 | 6,318 | 6,484 | +30 | +0.5% | 299,500 |
2023/09/13 | 6,485 | 6,520 | 6,453 | 6,454 | -15 | -0.2% | 258,500 |
2023/09/12 | 6,396 | 6,474 | 6,396 | 6,469 | +88 | +1.4% | 315,200 |
2023/09/11 | 6,320 | 6,396 | 6,262 | 6,381 | +79 | +1.3% | 243,300 |
2023/09/08 | 6,297 | 6,334 | 6,291 | 6,302 | -18 | -0.3% | 276,600 |
2023/09/07 | 6,340 | 6,389 | 6,280 | 6,320 | -41 | -0.6% | 323,300 |
2023/09/06 | 6,445 | 6,445 | 6,331 | 6,361 | -89 | -1.4% | 273,000 |
2023/09/05 | 6,456 | 6,505 | 6,417 | 6,450 | +24 | +0.4% | 212,200 |
2023/09/04 | 6,461 | 6,461 | 6,352 | 6,426 | -57 | -0.9% | 329,500 |
2023/09/01 | 6,385 | 6,558 | 6,343 | 6,483 | +138 | +2.2% | 294,500 |
2023/08/31 | 6,417 | 6,426 | 6,288 | 6,345 | -107 | -1.7% | 360,600 |
2023/08/30 | 6,435 | 6,510 | 6,405 | 6,452 | +17 | +0.3% | 583,300 |
2023/08/29 | 6,412 | 6,467 | 6,370 | 6,435 | +23 | +0.4% | 241,500 |
2023/08/28 | 6,339 | 6,412 | 6,326 | 6,412 | +111 | +1.8% | 200,800 |
2023/08/25 | 6,276 | 6,340 | 6,255 | 6,301 | +32 | +0.5% | 259,300 |
2023/08/24 | 6,230 | 6,288 | 6,206 | 6,269 | -18 | -0.3% | 224,300 |
2023/08/23 | 6,135 | 6,293 | 6,121 | 6,287 | +108 | +1.7% | 181,300 |
2023/08/22 | 6,204 | 6,221 | 6,118 | 6,179 | +5 | +0.1% | 208,200 |
2023/08/21 | 6,200 | 6,265 | 6,165 | 6,174 | -40 | -0.6% | 226,100 |
2023/08/18 | 6,216 | 6,232 | 6,155 | 6,214 | -59 | -0.9% | 235,300 |
2023/08/17 | 6,341 | 6,349 | 6,173 | 6,273 | -31 | -0.5% | 323,300 |
2023/08/16 | 6,240 | 6,345 | 6,206 | 6,304 | +98 | +1.6% | 523,100 |
2023/08/15 | 6,188 | 6,253 | 6,092 | 6,206 | +138 | +2.3% | 311,500 |
2023/08/14 | 6,223 | 6,265 | 6,053 | 6,068 | -182 | -2.9% | 487,100 |
2023/08/10 | 6,363 | 6,431 | 6,181 | 6,250 | -114 | -1.8% | 585,000 |
2023/08/09 | 6,465 | 6,493 | 6,322 | 6,364 | -101 | -1.6% | 489,600 |
2023/08/08 | 6,218 | 6,673 | 6,151 | 6,465 | +486 | +8.1% | 1,726,400 |
2023/08/07 | 5,767 | 5,985 | 5,752 | 5,979 | +238 | +4.1% | 451,900 |
2023/08/04 | 5,903 | 5,913 | 5,713 | 5,741 | -235 | -3.9% | 492,200 |
2023/08/03 | 6,040 | 6,040 | 5,959 | 5,976 | -119 | -2% | 283,300 |
2023/08/02 | 6,061 | 6,190 | 6,051 | 6,095 | -16 | -0.3% | 340,600 |
2023/08/01 | 6,000 | 6,111 | 5,996 | 6,111 | +99 | +1.6% | 366,400 |
2023/07/31 | 5,991 | 6,018 | 5,961 | 6,012 | +93 | +1.6% | 288,800 |
2023/07/28 | 5,857 | 5,964 | 5,827 | 5,919 | -11 | -0.2% | 319,800 |
2023/07/27 | 5,851 | 5,930 | 5,836 | 5,930 | +59 | +1% | 235,300 |
2023/07/26 | 5,850 | 5,883 | 5,826 | 5,871 | +52 | +0.9% | 181,400 |
2023/07/25 | 5,779 | 5,839 | 5,738 | 5,819 | +27 | +0.5% | 173,500 |
2023/07/24 | 5,713 | 5,811 | 5,670 | 5,792 | +118 | +2.1% | 199,300 |
2023/07/21 | 5,650 | 5,675 | 5,613 | 5,674 | +39 | +0.7% | 201,900 |
2023/07/20 | 5,710 | 5,720 | 5,627 | 5,635 | -58 | -1% | 213,200 |
2023/07/19 | 5,647 | 5,695 | 5,627 | 5,693 | +56 | +1% | 155,800 |
2023/07/18 | 5,550 | 5,644 | 5,550 | 5,637 | +74 | +1.3% | 121,900 |
2023/07/14 | 5,625 | 5,654 | 5,538 | 5,563 | -98 | -1.7% | 226,700 |
2023/07/13 | 5,690 | 5,690 | 5,615 | 5,661 | +8 | +0.1% | 128,800 |
151~
200
件表示中 / 3451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 | 152,100円 | +25.2% | +21.3% | 5.26% | 6.35倍 | 1.08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 |
THK | 346,100円 | +3.7% | +13.9% | 1.44% | 20.40倍 | 1.19倍 |
|
工作機械や半導体製造装置などに用いられる直動案内機器で世界シェア5割超、自動車部品も |
日精工 | 82,800円 | -14.7% | -10.7% | 3.62% | 28.90倍 | 0.64倍 |
|
ベアリング(軸受け)国内最大手。工作機械などの産業機械用と自動車用が柱。EV用開発に注力 |
ジェイテクト | 120,600円 | +2.0% | -5.5% | 2.49% | 11.81倍 | 0.52倍 |
|
光洋精工と豊田工機が合併、電動パワステ等自動車部品、車・産機向け軸受け、工作機械が3本柱 |
ハーモニック | 427,000円 | -22.1% | -95.4% | 0.47% | - | 3.80倍 |
|
小型・軽量の精密制御減速装置を各産業用に展開。各種駆動装置を組み合わせたメカトロ製品も |
市場注目の銘柄
チャート関連のコラム