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 |
|---|---|---|---|---|---|---|---|
| 2017/05/29 | 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 |
| 2017/05/08 | 3,865 | 3,930 | 3,865 | 3,925 | +15 | +0.4% | 430,200 |
| 2017/05/02 | 3,890 | 3,930 | 3,885 | 3,910 | +10 | +0.3% | 212,800 |
| 2017/05/01 | 3,875 | 3,905 | 3,865 | 3,900 | +15 | +0.4% | 184,300 |
| 2017/04/28 | 3,860 | 3,890 | 3,855 | 3,885 | +10 | +0.3% | 268,700 |
| 2017/04/27 | 3,875 | 3,885 | 3,855 | 3,875 | -20 | -0.5% | 154,900 |
| 2017/04/26 | 3,865 | 3,895 | 3,850 | 3,895 | +55 | +1.4% | 274,600 |
| 2017/04/25 | 3,815 | 3,850 | 3,810 | 3,840 | +10 | +0.3% | 266,900 |
| 2017/04/24 | 3,835 | 3,845 | 3,805 | 3,830 | +30 | +0.8% | 273,800 |
| 2017/04/21 | 3,780 | 3,810 | 3,765 | 3,800 | +30 | +0.8% | 278,000 |
| 2017/04/20 | 3,760 | 3,785 | 3,760 | 3,770 | +45 | +1.2% | 359,100 |
| 2017/04/19 | 3,690 | 3,745 | 3,690 | 3,725 | +45 | +1.2% | 325,800 |
| 2017/04/18 | 3,710 | 3,725 | 3,680 | 3,680 | -45 | -1.2% | 318,600 |
| 2017/04/17 | 3,700 | 3,735 | 3,690 | 3,725 | +40 | +1.1% | 243,200 |
| 2017/04/14 | 3,700 | 3,720 | 3,680 | 3,685 | -25 | -0.7% | 174,800 |
| 2017/04/13 | 3,695 | 3,735 | 3,690 | 3,710 | -10 | -0.3% | 307,200 |
| 2017/04/12 | 3,690 | 3,730 | 3,690 | 3,720 | -10 | -0.3% | 299,000 |
| 2017/04/11 | 3,670 | 3,750 | 3,670 | 3,730 | +45 | +1.2% | 325,800 |
| 2017/04/10 | 3,690 | 3,725 | 3,665 | 3,685 | -5 | -0.1% | 522,300 |
| 2017/04/07 | 3,680 | 3,715 | 3,665 | 3,690 | -5 | -0.1% | 562,200 |
| 2017/04/06 | 3,765 | 3,780 | 3,690 | 3,695 | -85 | -2.2% | 446,900 |
| 2017/04/05 | 3,790 | 3,815 | 3,765 | 3,780 | +15 | +0.4% | 425,300 |
| 2017/04/04 | 3,755 | 3,780 | 3,730 | 3,765 | -5 | -0.1% | 453,400 |
| 2017/04/03 | 3,745 | 3,785 | 3,710 | 3,770 | +50 | +1.3% | 330,200 |
| 2017/03/31 | 3,780 | 3,795 | 3,715 | 3,720 | -60 | -1.6% | 523,100 |
| 2017/03/30 | 3,790 | 3,825 | 3,770 | 3,780 | -35 | -0.9% | 443,000 |
| 2017/03/29 | 3,840 | 3,840 | 3,770 | 3,815 | -75 | -1.9% | 319,400 |
| 2017/03/28 | 3,930 | 3,930 | 3,870 | 3,890 | ±0 | ±0% | 433,700 |
| 2017/03/27 | 3,900 | 3,920 | 3,845 | 3,890 | ±0 | ±0% | 428,900 |
| 2017/03/24 | 3,900 | 3,900 | 3,850 | 3,890 | +5 | +0.1% | 371,800 |
| 2017/03/23 | 3,905 | 3,905 | 3,870 | 3,885 | ±0 | ±0% | 339,400 |
| 2017/03/22 | 3,900 | 3,930 | 3,885 | 3,885 | -50 | -1.3% | 285,500 |
| 2017/03/21 | 3,960 | 3,960 | 3,910 | 3,935 | -20 | -0.5% | 371,500 |
| 2017/03/17 | 3,965 | 3,970 | 3,945 | 3,955 | -40 | -1% | 345,100 |
| 2017/03/16 | 4,000 | 4,020 | 3,980 | 3,995 | -55 | -1.4% | 341,500 |
| 2017/03/15 | 4,090 | 4,090 | 4,050 | 4,050 | -60 | -1.5% | 255,000 |
1951～
2000
件表示中 / 3705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 | 244,700円 | -3.6% | -14.2% | 3.68% | 12.21倍 | 1.90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 | 429,200円 | +0.3% | +0.6% | 4.08% | 11.00倍 | 1.13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 | 534,900円 | +3.3% | -3.3% | 1.96% | 19.74倍 | 2.08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 | 275,400円 | +10.7% | +5.4% | 2.00% | 15.70倍 | 1.54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 | 515,700円 | +3.9% | +65.0% | 2.17% | 15.93倍 | 1.72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
