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 |
|---|---|---|---|---|---|---|---|
| 2017/03/22 | 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 |
| 2017/03/14 | 4,120 | 4,140 | 4,110 | 4,110 | +20 | +0.5% | 248,000 |
| 2017/03/13 | 4,050 | 4,115 | 4,040 | 4,090 | +30 | +0.7% | 238,600 |
| 2017/03/10 | 4,070 | 4,070 | 4,035 | 4,060 | +60 | +1.5% | 266,000 |
| 2017/03/09 | 4,000 | 4,025 | 3,990 | 4,000 | +25 | +0.6% | 266,800 |
| 2017/03/08 | 3,970 | 3,985 | 3,960 | 3,975 | ±0 | ±0% | 267,400 |
| 2017/03/07 | 3,970 | 3,995 | 3,970 | 3,975 | -20 | -0.5% | 253,300 |
| 2017/03/06 | 3,995 | 4,010 | 3,965 | 3,995 | +15 | +0.4% | 204,700 |
| 2017/03/03 | 4,015 | 4,015 | 3,955 | 3,980 | -15 | -0.4% | 234,600 |
| 2017/03/02 | 4,050 | 4,050 | 3,980 | 3,995 | -30 | -0.7% | 298,600 |
| 2017/03/01 | 3,980 | 4,030 | 3,965 | 4,025 | +50 | +1.3% | 295,700 |
| 2017/02/28 | 3,975 | 4,035 | 3,975 | 3,975 | +10 | +0.3% | 466,800 |
| 2017/02/27 | 3,975 | 3,995 | 3,955 | 3,965 | -35 | -0.9% | 258,100 |
| 2017/02/24 | 4,000 | 4,030 | 3,975 | 4,000 | -30 | -0.7% | 258,500 |
| 2017/02/23 | 4,010 | 4,040 | 3,990 | 4,030 | +25 | +0.6% | 231,400 |
| 2017/02/22 | 3,990 | 4,010 | 3,960 | 4,005 | -5 | -0.1% | 284,900 |
| 2017/02/21 | 3,980 | 4,010 | 3,965 | 4,010 | +45 | +1.1% | 130,500 |
| 2017/02/20 | 3,925 | 3,975 | 3,905 | 3,965 | +35 | +0.9% | 189,200 |
| 2017/02/17 | 3,920 | 3,945 | 3,890 | 3,930 | -10 | -0.3% | 220,800 |
| 2017/02/16 | 3,955 | 3,970 | 3,925 | 3,940 | -10 | -0.3% | 158,800 |
| 2017/02/15 | 4,030 | 4,030 | 3,935 | 3,950 | -30 | -0.8% | 358,800 |
| 2017/02/14 | 4,010 | 4,045 | 3,965 | 3,980 | -45 | -1.1% | 256,800 |
| 2017/02/13 | 4,040 | 4,045 | 3,995 | 4,025 | +25 | +0.6% | 232,300 |
| 2017/02/10 | 4,010 | 4,045 | 3,980 | 4,000 | +30 | +0.8% | 669,000 |
| 2017/02/09 | 3,960 | 3,980 | 3,920 | 3,970 | -5 | -0.1% | 340,600 |
| 2017/02/08 | 3,945 | 3,990 | 3,930 | 3,975 | +70 | +1.8% | 432,400 |
| 2017/02/07 | 3,900 | 3,935 | 3,875 | 3,905 | +20 | +0.5% | 426,300 |
| 2017/02/06 | 3,820 | 3,995 | 3,820 | 3,885 | +160 | +4.3% | 885,700 |
| 2017/02/03 | 3,725 | 3,765 | 3,720 | 3,725 | -15 | -0.4% | 272,300 |
| 2017/02/02 | 3,800 | 3,810 | 3,720 | 3,740 | -60 | -1.6% | 401,600 |
| 2017/02/01 | 3,770 | 3,805 | 3,750 | 3,800 | +25 | +0.7% | 225,400 |
| 2017/01/31 | 3,770 | 3,795 | 3,755 | 3,775 | -10 | -0.3% | 241,600 |
| 2017/01/30 | 3,780 | 3,795 | 3,760 | 3,785 | +15 | +0.4% | 209,600 |
| 2017/01/27 | 3,795 | 3,800 | 3,760 | 3,770 | -10 | -0.3% | 164,500 |
| 2017/01/26 | 3,755 | 3,785 | 3,730 | 3,780 | +70 | +1.9% | 219,000 |
| 2017/01/25 | 3,750 | 3,750 | 3,700 | 3,710 | +15 | +0.4% | 178,100 |
| 2017/01/24 | 3,705 | 3,730 | 3,690 | 3,695 | -15 | -0.4% | 212,400 |
| 2017/01/23 | 3,750 | 3,760 | 3,700 | 3,710 | -40 | -1.1% | 264,600 |
| 2017/01/20 | 3,730 | 3,770 | 3,730 | 3,750 | +5 | +0.1% | 138,100 |
| 2017/01/19 | 3,740 | 3,760 | 3,725 | 3,745 | +30 | +0.8% | 141,700 |
| 2017/01/18 | 3,710 | 3,725 | 3,695 | 3,715 | -15 | -0.4% | 267,000 |
| 2017/01/17 | 3,810 | 3,815 | 3,725 | 3,730 | -90 | -2.4% | 278,700 |
| 2017/01/16 | 3,830 | 3,850 | 3,815 | 3,820 | -10 | -0.3% | 177,500 |
| 2017/01/13 | 3,790 | 3,860 | 3,790 | 3,830 | +40 | +1.1% | 206,200 |
| 2017/01/12 | 3,850 | 3,860 | 3,785 | 3,790 | -65 | -1.7% | 222,000 |
| 2017/01/11 | 3,875 | 3,885 | 3,845 | 3,855 | +5 | +0.1% | 155,600 |
2001～
2050
件表示中 / 3710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 | 251,700円 | -3.6% | -14.2% | 3.58% | 12.56倍 | 1.95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 | 440,300円 | +0.3% | +0.6% | 3.97% | 11.28倍 | 1.16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 | 539,500円 | +3.3% | -3.3% | 1.95% | 19.91倍 | 2.10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 |
| 栗田工 | 540,700円 | +3.9% | +65.0% | 2.07% | 16.71倍 | 1.80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 |
| セガサミーＨＤ | 273,000円 | +10.7% | +5.4% | 2.01% | 15.57倍 | 1.53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 |
市場注目の銘柄
チャート関連のコラム
