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 |
|---|---|---|---|---|---|---|---|
| 2017/09/20 | 3,515 | 3,525 | 3,490 | 3,520 | +15 | +0.4% | 423,500 |
| 2017/09/19 | 3,560 | 3,560 | 3,500 | 3,505 | -25 | -0.7% | 605,700 |
| 2017/09/15 | 3,540 | 3,550 | 3,515 | 3,530 | -20 | -0.6% | 433,300 |
| 2017/09/14 | 3,565 | 3,575 | 3,540 | 3,550 | -20 | -0.6% | 247,400 |
| 2017/09/13 | 3,575 | 3,580 | 3,560 | 3,570 | +10 | +0.3% | 162,600 |
| 2017/09/12 | 3,550 | 3,565 | 3,540 | 3,560 | +45 | +1.3% | 196,300 |
| 2017/09/11 | 3,530 | 3,555 | 3,510 | 3,515 | +20 | +0.6% | 220,100 |
| 2017/09/08 | 3,500 | 3,510 | 3,485 | 3,495 | -15 | -0.4% | 229,200 |
| 2017/09/07 | 3,485 | 3,515 | 3,485 | 3,510 | +35 | +1% | 218,500 |
| 2017/09/06 | 3,515 | 3,515 | 3,475 | 3,475 | -50 | -1.4% | 467,000 |
| 2017/09/05 | 3,545 | 3,575 | 3,525 | 3,525 | -20 | -0.6% | 269,500 |
| 2017/09/04 | 3,580 | 3,585 | 3,540 | 3,545 | -45 | -1.3% | 155,500 |
| 2017/09/01 | 3,610 | 3,615 | 3,565 | 3,590 | ±0 | ±0% | 206,400 |
| 2017/08/31 | 3,600 | 3,630 | 3,550 | 3,590 | +10 | +0.3% | 398,600 |
| 2017/08/30 | 3,545 | 3,580 | 3,540 | 3,580 | +50 | +1.4% | 280,800 |
| 2017/08/29 | 3,540 | 3,550 | 3,520 | 3,530 | -30 | -0.8% | 322,700 |
| 2017/08/28 | 3,560 | 3,565 | 3,535 | 3,560 | +20 | +0.6% | 164,900 |
| 2017/08/25 | 3,540 | 3,550 | 3,535 | 3,540 | ±0 | ±0% | 174,100 |
| 2017/08/24 | 3,560 | 3,565 | 3,530 | 3,540 | -20 | -0.6% | 199,600 |
| 2017/08/23 | 3,565 | 3,575 | 3,550 | 3,560 | +10 | +0.3% | 212,600 |
| 2017/08/22 | 3,535 | 3,570 | 3,530 | 3,550 | +15 | +0.4% | 236,000 |
| 2017/08/21 | 3,550 | 3,565 | 3,535 | 3,535 | -15 | -0.4% | 177,000 |
| 2017/08/18 | 3,515 | 3,560 | 3,510 | 3,550 | +5 | +0.1% | 288,300 |
| 2017/08/17 | 3,530 | 3,555 | 3,520 | 3,545 | +10 | +0.3% | 164,400 |
| 2017/08/16 | 3,530 | 3,545 | 3,520 | 3,535 | +5 | +0.1% | 170,800 |
| 2017/08/15 | 3,525 | 3,540 | 3,515 | 3,530 | +40 | +1.1% | 253,000 |
| 2017/08/14 | 3,520 | 3,525 | 3,490 | 3,490 | -35 | -1% | 494,800 |
| 2017/08/10 | 3,555 | 3,560 | 3,525 | 3,525 | -30 | -0.8% | 364,300 |
| 2017/08/09 | 3,585 | 3,600 | 3,550 | 3,555 | -55 | -1.5% | 547,100 |
| 2017/08/08 | 3,610 | 3,620 | 3,590 | 3,610 | -45 | -1.2% | 463,800 |
| 2017/08/07 | 3,720 | 3,720 | 3,650 | 3,655 | -30 | -0.8% | 196,700 |
| 2017/08/04 | 3,705 | 3,705 | 3,670 | 3,685 | -20 | -0.5% | 168,400 |
| 2017/08/03 | 3,715 | 3,730 | 3,685 | 3,705 | +5 | +0.1% | 285,700 |
| 2017/08/02 | 3,700 | 3,705 | 3,675 | 3,700 | ±0 | ±0% | 223,100 |
| 2017/08/01 | 3,640 | 3,700 | 3,640 | 3,700 | +80 | +2.2% | 345,800 |
| 2017/07/31 | 3,600 | 3,655 | 3,600 | 3,620 | +25 | +0.7% | 918,400 |
| 2017/07/28 | 3,595 | 3,605 | 3,580 | 3,595 | -5 | -0.1% | 297,300 |
| 2017/07/27 | 3,605 | 3,625 | 3,585 | 3,600 | +10 | +0.3% | 328,000 |
| 2017/07/26 | 3,600 | 3,600 | 3,570 | 3,590 | -15 | -0.4% | 388,200 |
| 2017/07/25 | 3,605 | 3,605 | 3,580 | 3,605 | -20 | -0.6% | 354,900 |
| 2017/07/24 | 3,645 | 3,650 | 3,615 | 3,625 | -20 | -0.5% | 182,400 |
| 2017/07/21 | 3,650 | 3,660 | 3,640 | 3,645 | -5 | -0.1% | 188,100 |
| 2017/07/20 | 3,635 | 3,665 | 3,615 | 3,650 | +10 | +0.3% | 286,000 |
| 2017/07/19 | 3,635 | 3,655 | 3,625 | 3,640 | +5 | +0.1% | 292,300 |
| 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 |
1951～
2000
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 | 299,100円 | -3.6% | -14.2% | 3.01% | 13.93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 | 478,900円 | -5.2% | -11.3% | 3.65% | 13.95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 | 580,200円 | +3.3% | -3.3% | 1.81% | 21.42倍 | 2.30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 | 313,300円 | +10.7% | +5.4% | 1.76% | 17.55倍 | 1.72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 | 862,100円 | +16.7% | +4.3% | 1.02% | 34.30倍 | 3.28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
