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 |
|---|---|---|---|---|---|---|---|
| 2017/01/10 | 3,890 | 3,895 | 3,840 | 3,850 | -20 | -0.5% | 263,400 |
| 2017/01/06 | 3,880 | 3,890 | 3,855 | 3,870 | -20 | -0.5% | 283,500 |
| 2017/01/05 | 3,840 | 3,890 | 3,840 | 3,890 | +35 | +0.9% | 256,700 |
| 2017/01/04 | 3,780 | 3,860 | 3,775 | 3,855 | +80 | +2.1% | 324,000 |
| 2016/12/30 | 3,770 | 3,795 | 3,745 | 3,775 | -5 | -0.1% | 165,800 |
| 2016/12/29 | 3,805 | 3,805 | 3,775 | 3,780 | -45 | -1.2% | 223,400 |
| 2016/12/28 | 3,780 | 3,830 | 3,770 | 3,825 | +25 | +0.7% | 156,600 |
| 2016/12/27 | 3,840 | 3,855 | 3,795 | 3,800 | -20 | -0.5% | 182,900 |
| 2016/12/26 | 3,800 | 3,830 | 3,785 | 3,820 | +25 | +0.7% | 149,300 |
| 2016/12/22 | 3,775 | 3,795 | 3,755 | 3,795 | +15 | +0.4% | 227,200 |
| 2016/12/21 | 3,825 | 3,825 | 3,780 | 3,780 | -20 | -0.5% | 290,700 |
| 2016/12/20 | 3,750 | 3,800 | 3,740 | 3,800 | ±0 | ±0% | 260,900 |
| 2016/12/19 | 3,800 | 3,820 | 3,795 | 3,800 | -15 | -0.4% | 166,200 |
| 2016/12/16 | 3,805 | 3,815 | 3,785 | 3,815 | ±0 | ±0% | 280,200 |
| 2016/12/15 | 3,800 | 3,825 | 3,780 | 3,815 | +10 | +0.3% | 235,000 |
| 2016/12/14 | 3,810 | 3,860 | 3,800 | 3,805 | -40 | -1% | 209,300 |
| 2016/12/13 | 3,815 | 3,850 | 3,810 | 3,845 | +40 | +1.1% | 284,100 |
| 2016/12/12 | 3,845 | 3,850 | 3,780 | 3,805 | ±0 | ±0% | 311,900 |
| 2016/12/09 | 3,785 | 3,810 | 3,740 | 3,805 | +40 | +1.1% | 432,700 |
| 2016/12/08 | 3,780 | 3,785 | 3,750 | 3,765 | +35 | +0.9% | 310,500 |
| 2016/12/07 | 3,690 | 3,745 | 3,685 | 3,730 | +80 | +2.2% | 415,500 |
| 2016/12/06 | 3,675 | 3,680 | 3,645 | 3,650 | +10 | +0.3% | 265,800 |
| 2016/12/05 | 3,665 | 3,665 | 3,625 | 3,640 | -35 | -1% | 243,300 |
| 2016/12/02 | 3,705 | 3,715 | 3,675 | 3,675 | -20 | -0.5% | 299,000 |
| 2016/12/01 | 3,650 | 3,735 | 3,640 | 3,695 | +80 | +2.2% | 464,000 |
| 2016/11/30 | 3,635 | 3,640 | 3,600 | 3,615 | -35 | -1% | 647,700 |
| 2016/11/29 | 3,675 | 3,680 | 3,640 | 3,650 | -35 | -0.9% | 301,100 |
| 2016/11/28 | 3,700 | 3,710 | 3,670 | 3,685 | +5 | +0.1% | 219,800 |
| 2016/11/25 | 3,665 | 3,705 | 3,660 | 3,680 | +25 | +0.7% | 310,900 |
| 2016/11/24 | 3,650 | 3,660 | 3,615 | 3,655 | +20 | +0.6% | 235,600 |
| 2016/11/22 | 3,600 | 3,635 | 3,595 | 3,635 | +35 | +1% | 381,200 |
| 2016/11/21 | 3,570 | 3,605 | 3,555 | 3,600 | +70 | +2% | 361,900 |
| 2016/11/18 | 3,580 | 3,585 | 3,520 | 3,530 | -20 | -0.6% | 305,900 |
| 2016/11/17 | 3,550 | 3,560 | 3,530 | 3,550 | -15 | -0.4% | 391,400 |
| 2016/11/16 | 3,595 | 3,600 | 3,560 | 3,565 | -10 | -0.3% | 367,400 |
| 2016/11/15 | 3,560 | 3,585 | 3,545 | 3,575 | +35 | +1% | 309,900 |
| 2016/11/14 | 3,570 | 3,575 | 3,535 | 3,540 | +5 | +0.1% | 271,200 |
| 2016/11/11 | 3,575 | 3,610 | 3,525 | 3,535 | -20 | -0.6% | 332,500 |
| 2016/11/10 | 3,645 | 3,650 | 3,535 | 3,555 | +35 | +1% | 564,000 |
| 2016/11/09 | 3,500 | 3,570 | 3,480 | 3,520 | -135 | -3.7% | 711,700 |
| 2016/11/08 | 3,670 | 3,685 | 3,645 | 3,655 | -15 | -0.4% | 228,300 |
| 2016/11/07 | 3,660 | 3,720 | 3,660 | 3,670 | +55 | +1.5% | 312,400 |
| 2016/11/04 | 3,590 | 3,625 | 3,585 | 3,615 | +5 | +0.1% | 243,700 |
| 2016/11/02 | 3,640 | 3,645 | 3,585 | 3,610 | -80 | -2.2% | 375,600 |
| 2016/11/01 | 3,695 | 3,700 | 3,640 | 3,690 | -10 | -0.3% | 382,900 |
| 2016/10/31 | 3,680 | 3,705 | 3,670 | 3,700 | -20 | -0.5% | 197,100 |
| 2016/10/28 | 3,645 | 3,720 | 3,640 | 3,720 | +90 | +2.5% | 362,600 |
| 2016/10/27 | 3,680 | 3,680 | 3,615 | 3,630 | -35 | -1% | 211,100 |
| 2016/10/26 | 3,625 | 3,670 | 3,610 | 3,665 | +90 | +2.5% | 381,600 |
| 2016/10/25 | 3,585 | 3,600 | 3,570 | 3,575 | -15 | -0.4% | 165,600 |
2051～
2100
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
