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 |
|---|---|---|---|---|---|---|---|
| 2016/08/02 | 3,640 | 3,715 | 3,640 | 3,705 | +40 | +1.1% | 322,400 |
| 2016/08/01 | 3,685 | 3,715 | 3,650 | 3,665 | -90 | -2.4% | 465,100 |
| 2016/07/29 | 3,725 | 3,780 | 3,680 | 3,755 | +5 | +0.1% | 647,500 |
| 2016/07/28 | 3,770 | 3,775 | 3,725 | 3,750 | -35 | -0.9% | 262,600 |
| 2016/07/27 | 3,815 | 3,825 | 3,775 | 3,785 | -5 | -0.1% | 279,800 |
| 2016/07/26 | 3,820 | 3,825 | 3,775 | 3,790 | -30 | -0.8% | 299,500 |
| 2016/07/25 | 3,910 | 3,910 | 3,820 | 3,820 | -115 | -2.9% | 373,500 |
| 2016/07/22 | 3,940 | 3,965 | 3,910 | 3,935 | -30 | -0.8% | 333,400 |
| 2016/07/21 | 3,950 | 3,975 | 3,935 | 3,965 | +65 | +1.7% | 314,200 |
| 2016/07/20 | 3,910 | 3,915 | 3,845 | 3,900 | -15 | -0.4% | 349,000 |
| 2016/07/19 | 3,885 | 3,920 | 3,830 | 3,915 | +45 | +1.2% | 366,000 |
| 2016/07/15 | 4,010 | 4,010 | 3,865 | 3,870 | -125 | -3.1% | 503,700 |
| 2016/07/14 | 3,960 | 4,020 | 3,950 | 3,995 | +55 | +1.4% | 377,300 |
| 2016/07/13 | 4,025 | 4,035 | 3,935 | 3,940 | -15 | -0.4% | 272,900 |
| 2016/07/12 | 3,950 | 4,000 | 3,930 | 3,955 | +70 | +1.8% | 307,900 |
| 2016/07/11 | 3,900 | 3,935 | 3,875 | 3,885 | +35 | +0.9% | 296,800 |
| 2016/07/08 | 3,845 | 3,900 | 3,830 | 3,850 | ±0 | ±0% | 387,800 |
| 2016/07/07 | 3,820 | 3,865 | 3,805 | 3,850 | +5 | +0.1% | 260,400 |
| 2016/07/06 | 3,845 | 3,850 | 3,790 | 3,845 | -75 | -1.9% | 318,000 |
| 2016/07/05 | 3,930 | 3,945 | 3,890 | 3,920 | -20 | -0.5% | 230,000 |
| 2016/07/04 | 3,845 | 3,955 | 3,840 | 3,940 | +95 | +2.5% | 334,200 |
| 2016/07/01 | 3,830 | 3,880 | 3,810 | 3,845 | +15 | +0.4% | 217,800 |
| 2016/06/30 | 3,895 | 3,895 | 3,830 | 3,830 | +5 | +0.1% | 329,500 |
| 2016/06/29 | 3,800 | 3,850 | 3,765 | 3,825 | +65 | +1.7% | 329,800 |
| 2016/06/28 | 3,660 | 3,795 | 3,660 | 3,760 | +15 | +0.4% | 290,000 |
| 2016/06/27 | 3,715 | 3,765 | 3,690 | 3,745 | +85 | +2.3% | 302,300 |
| 2016/06/24 | 3,830 | 3,840 | 3,585 | 3,660 | -180 | -4.7% | 483,500 |
| 2016/06/23 | 3,845 | 3,860 | 3,800 | 3,840 | +15 | +0.4% | 257,600 |
| 2016/06/22 | 3,840 | 3,875 | 3,810 | 3,825 | -15 | -0.4% | 314,700 |
| 2016/06/21 | 3,785 | 3,855 | 3,760 | 3,840 | +60 | +1.6% | 296,200 |
| 2016/06/20 | 3,795 | 3,810 | 3,775 | 3,780 | ±0 | ±0% | 405,300 |
| 2016/06/17 | 3,810 | 3,860 | 3,775 | 3,780 | -15 | -0.4% | 544,800 |
| 2016/06/16 | 3,845 | 3,905 | 3,780 | 3,795 | -75 | -1.9% | 412,800 |
| 2016/06/15 | 3,920 | 3,940 | 3,855 | 3,870 | -35 | -0.9% | 477,600 |
| 2016/06/14 | 3,915 | 3,950 | 3,885 | 3,905 | -30 | -0.8% | 367,900 |
| 2016/06/13 | 4,050 | 4,070 | 3,930 | 3,935 | -170 | -4.1% | 423,200 |
| 2016/06/10 | 4,100 | 4,105 | 4,045 | 4,105 | +15 | +0.4% | 414,200 |
| 2016/06/09 | 4,150 | 4,190 | 4,085 | 4,090 | -85 | -2% | 265,700 |
| 2016/06/08 | 4,150 | 4,190 | 4,120 | 4,175 | +65 | +1.6% | 325,000 |
| 2016/06/07 | 4,095 | 4,125 | 4,075 | 4,110 | +10 | +0.2% | 260,600 |
| 2016/06/06 | 4,060 | 4,100 | 4,045 | 4,100 | -10 | -0.2% | 286,900 |
| 2016/06/03 | 4,095 | 4,135 | 4,070 | 4,110 | +5 | +0.1% | 357,400 |
| 2016/06/02 | 4,095 | 4,135 | 4,085 | 4,105 | -10 | -0.2% | 405,400 |
| 2016/06/01 | 4,165 | 4,165 | 4,110 | 4,115 | -20 | -0.5% | 398,100 |
| 2016/05/31 | 4,135 | 4,160 | 4,095 | 4,135 | +5 | +0.1% | 931,000 |
| 2016/05/30 | 4,130 | 4,165 | 4,110 | 4,130 | +70 | +1.7% | 330,400 |
| 2016/05/27 | 4,100 | 4,125 | 4,040 | 4,060 | -40 | -1% | 386,200 |
| 2016/05/26 | 4,120 | 4,125 | 4,085 | 4,100 | +10 | +0.2% | 247,200 |
| 2016/05/25 | 4,145 | 4,165 | 4,075 | 4,090 | -15 | -0.4% | 324,800 |
| 2016/05/24 | 4,095 | 4,150 | 4,090 | 4,105 | +5 | +0.1% | 262,800 |
2151～
2200
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
