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 |
|---|---|---|---|---|---|---|---|
| 2017/07/18 | 3,625 | 3,640 | 3,605 | 3,635 | -15 | -0.4% | 302,100 |
| 2017/07/14 | 3,650 | 3,665 | 3,635 | 3,650 | ±0 | ±0% | 254,800 |
| 2017/07/13 | 3,680 | 3,685 | 3,650 | 3,650 | -30 | -0.8% | 269,200 |
| 2017/07/12 | 3,700 | 3,700 | 3,665 | 3,680 | -5 | -0.1% | 223,000 |
| 2017/07/11 | 3,705 | 3,715 | 3,640 | 3,685 | -65 | -1.7% | 644,000 |
| 2017/07/10 | 3,750 | 3,755 | 3,730 | 3,750 | +20 | +0.5% | 258,800 |
| 2017/07/07 | 3,725 | 3,735 | 3,705 | 3,730 | -35 | -0.9% | 385,800 |
| 2017/07/06 | 3,745 | 3,775 | 3,745 | 3,765 | +5 | +0.1% | 211,900 |
| 2017/07/05 | 3,765 | 3,770 | 3,730 | 3,760 | -5 | -0.1% | 328,800 |
| 2017/07/04 | 3,800 | 3,805 | 3,760 | 3,765 | -5 | -0.1% | 245,700 |
| 2017/07/03 | 3,810 | 3,810 | 3,770 | 3,770 | -40 | -1% | 218,000 |
| 2017/06/30 | 3,825 | 3,835 | 3,780 | 3,810 | -30 | -0.8% | 254,800 |
| 2017/06/29 | 3,815 | 3,845 | 3,810 | 3,840 | +40 | +1.1% | 168,300 |
| 2017/06/28 | 3,820 | 3,830 | 3,790 | 3,800 | -50 | -1.3% | 228,700 |
| 2017/06/27 | 3,825 | 3,850 | 3,815 | 3,850 | +20 | +0.5% | 237,500 |
| 2017/06/26 | 3,845 | 3,855 | 3,810 | 3,830 | -10 | -0.3% | 216,300 |
| 2017/06/23 | 3,815 | 3,845 | 3,810 | 3,840 | +20 | +0.5% | 172,300 |
| 2017/06/22 | 3,805 | 3,835 | 3,795 | 3,820 | +25 | +0.7% | 286,300 |
| 2017/06/21 | 3,805 | 3,820 | 3,785 | 3,795 | -15 | -0.4% | 147,700 |
| 2017/06/20 | 3,845 | 3,845 | 3,810 | 3,810 | -15 | -0.4% | 207,900 |
| 2017/06/19 | 3,780 | 3,830 | 3,775 | 3,825 | +60 | +1.6% | 170,300 |
| 2017/06/16 | 3,785 | 3,785 | 3,745 | 3,765 | +5 | +0.1% | 486,000 |
| 2017/06/15 | 3,760 | 3,780 | 3,745 | 3,760 | +5 | +0.1% | 347,900 |
| 2017/06/14 | 3,760 | 3,790 | 3,750 | 3,755 | -20 | -0.5% | 423,700 |
| 2017/06/13 | 3,755 | 3,800 | 3,750 | 3,775 | -10 | -0.3% | 233,800 |
| 2017/06/12 | 3,750 | 3,800 | 3,735 | 3,785 | +30 | +0.8% | 246,100 |
| 2017/06/09 | 3,795 | 3,800 | 3,755 | 3,755 | -40 | -1.1% | 259,500 |
| 2017/06/08 | 3,790 | 3,815 | 3,785 | 3,795 | -5 | -0.1% | 191,300 |
| 2017/06/07 | 3,790 | 3,825 | 3,760 | 3,800 | -10 | -0.3% | 341,700 |
| 2017/06/06 | 3,845 | 3,845 | 3,800 | 3,810 | ±0 | ±0% | 307,400 |
| 2017/06/05 | 3,780 | 3,825 | 3,765 | 3,810 | +25 | +0.7% | 264,100 |
| 2017/06/02 | 3,775 | 3,795 | 3,735 | 3,785 | +5 | +0.1% | 364,900 |
| 2017/06/01 | 3,750 | 3,785 | 3,720 | 3,780 | +65 | +1.7% | 272,800 |
| 2017/05/31 | 3,755 | 3,760 | 3,705 | 3,715 | -40 | -1.1% | 359,200 |
| 2017/05/30 | 3,755 | 3,760 | 3,720 | 3,755 | +10 | +0.3% | 212,900 |
| 2017/05/29 | 3,750 | 3,760 | 3,735 | 3,745 | +5 | +0.1% | 184,900 |
| 2017/05/26 | 3,755 | 3,770 | 3,715 | 3,740 | -45 | -1.2% | 368,300 |
| 2017/05/25 | 3,775 | 3,790 | 3,770 | 3,785 | +30 | +0.8% | 198,500 |
| 2017/05/24 | 3,830 | 3,835 | 3,740 | 3,755 | -55 | -1.4% | 311,200 |
| 2017/05/23 | 3,800 | 3,820 | 3,780 | 3,810 | +5 | +0.1% | 255,500 |
| 2017/05/22 | 3,830 | 3,840 | 3,785 | 3,805 | -10 | -0.3% | 317,500 |
| 2017/05/19 | 3,800 | 3,825 | 3,775 | 3,815 | +5 | +0.1% | 387,400 |
| 2017/05/18 | 3,760 | 3,810 | 3,760 | 3,810 | +15 | +0.4% | 290,700 |
| 2017/05/17 | 3,790 | 3,825 | 3,790 | 3,795 | +5 | +0.1% | 423,000 |
| 2017/05/16 | 3,880 | 3,885 | 3,785 | 3,790 | -100 | -2.6% | 424,500 |
| 2017/05/15 | 3,930 | 3,930 | 3,860 | 3,890 | -10 | -0.3% | 371,700 |
| 2017/05/12 | 3,845 | 3,910 | 3,840 | 3,900 | +25 | +0.6% | 261,800 |
| 2017/05/11 | 3,915 | 3,925 | 3,870 | 3,875 | -50 | -1.3% | 307,100 |
| 2017/05/10 | 3,900 | 3,930 | 3,885 | 3,925 | +20 | +0.5% | 409,400 |
| 2017/05/09 | 3,900 | 3,920 | 3,875 | 3,905 | -20 | -0.5% | 334,200 |
1951～
2000
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
