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 |
|---|---|---|---|---|---|---|---|
| 2015/12/21 | 4,685 | 4,705 | 4,615 | 4,690 | -45 | -1% | 289,700 |
| 2015/12/18 | 4,730 | 4,815 | 4,715 | 4,735 | +5 | +0.1% | 371,300 |
| 2015/12/17 | 4,745 | 4,770 | 4,715 | 4,730 | +20 | +0.4% | 232,600 |
| 2015/12/16 | 4,685 | 4,710 | 4,620 | 4,710 | +70 | +1.5% | 239,400 |
| 2015/12/15 | 4,675 | 4,755 | 4,635 | 4,640 | +35 | +0.8% | 343,300 |
| 2015/12/14 | 4,550 | 4,610 | 4,550 | 4,605 | -40 | -0.9% | 234,800 |
| 2015/12/11 | 4,610 | 4,685 | 4,610 | 4,645 | +20 | +0.4% | 366,300 |
| 2015/12/10 | 4,645 | 4,665 | 4,610 | 4,625 | -60 | -1.3% | 330,300 |
| 2015/12/09 | 4,700 | 4,760 | 4,670 | 4,685 | -55 | -1.2% | 272,700 |
| 2015/12/08 | 4,740 | 4,780 | 4,720 | 4,740 | ±0 | ±0% | 215,800 |
| 2015/12/07 | 4,800 | 4,825 | 4,730 | 4,740 | -25 | -0.5% | 282,000 |
| 2015/12/04 | 4,790 | 4,840 | 4,750 | 4,765 | -170 | -3.4% | 480,600 |
| 2015/12/03 | 4,940 | 4,995 | 4,920 | 4,935 | +20 | +0.4% | 275,900 |
| 2015/12/02 | 4,840 | 4,930 | 4,840 | 4,915 | +55 | +1.1% | 182,400 |
| 2015/12/01 | 4,920 | 4,935 | 4,835 | 4,860 | -10 | -0.2% | 244,300 |
| 2015/11/30 | 4,900 | 4,930 | 4,825 | 4,870 | -50 | -1% | 524,900 |
| 2015/11/27 | 4,940 | 4,960 | 4,895 | 4,920 | -10 | -0.2% | 290,400 |
| 2015/11/26 | 4,940 | 4,960 | 4,910 | 4,930 | +20 | +0.4% | 222,000 |
| 2015/11/25 | 4,855 | 4,925 | 4,835 | 4,910 | +50 | +1% | 318,200 |
| 2015/11/24 | 4,815 | 4,870 | 4,810 | 4,860 | +15 | +0.3% | 166,500 |
| 2015/11/20 | 4,785 | 4,845 | 4,770 | 4,845 | +20 | +0.4% | 197,900 |
| 2015/11/19 | 4,860 | 4,880 | 4,795 | 4,825 | ±0 | ±0% | 243,500 |
| 2015/11/18 | 4,800 | 4,835 | 4,785 | 4,825 | +55 | +1.2% | 283,400 |
| 2015/11/17 | 4,780 | 4,800 | 4,740 | 4,770 | +40 | +0.8% | 298,400 |
| 2015/11/16 | 4,655 | 4,755 | 4,655 | 4,730 | +25 | +0.5% | 215,000 |
| 2015/11/13 | 4,790 | 4,840 | 4,690 | 4,705 | -110 | -2.3% | 523,800 |
| 2015/11/12 | 4,760 | 4,840 | 4,720 | 4,815 | +70 | +1.5% | 325,600 |
| 2015/11/11 | 4,700 | 4,755 | 4,685 | 4,745 | +70 | +1.5% | 223,000 |
| 2015/11/10 | 4,685 | 4,710 | 4,625 | 4,675 | -20 | -0.4% | 177,200 |
| 2015/11/09 | 4,645 | 4,700 | 4,620 | 4,695 | +95 | +2.1% | 235,100 |
| 2015/11/06 | 4,530 | 4,610 | 4,520 | 4,600 | -40 | -0.9% | 237,900 |
| 2015/11/05 | 4,620 | 4,670 | 4,600 | 4,640 | +55 | +1.2% | 171,500 |
| 2015/11/04 | 4,600 | 4,640 | 4,565 | 4,585 | -10 | -0.2% | 366,900 |
| 2015/11/02 | 4,575 | 4,640 | 4,575 | 4,595 | -85 | -1.8% | 148,700 |
| 2015/10/30 | 4,625 | 4,695 | 4,605 | 4,680 | +55 | +1.2% | 201,900 |
| 2015/10/29 | 4,645 | 4,670 | 4,605 | 4,625 | +30 | +0.7% | 167,800 |
| 2015/10/28 | 4,635 | 4,650 | 4,575 | 4,595 | -40 | -0.9% | 231,200 |
| 2015/10/27 | 4,640 | 4,685 | 4,615 | 4,635 | -20 | -0.4% | 296,900 |
| 2015/10/26 | 4,685 | 4,695 | 4,635 | 4,655 | ±0 | ±0% | 128,600 |
| 2015/10/23 | 4,635 | 4,670 | 4,605 | 4,655 | +100 | +2.2% | 220,700 |
| 2015/10/22 | 4,580 | 4,600 | 4,550 | 4,555 | -40 | -0.9% | 124,100 |
| 2015/10/21 | 4,545 | 4,625 | 4,540 | 4,595 | +50 | +1.1% | 193,100 |
| 2015/10/20 | 4,545 | 4,585 | 4,505 | 4,545 | +40 | +0.9% | 195,600 |
| 2015/10/19 | 4,520 | 4,550 | 4,470 | 4,505 | -10 | -0.2% | 223,000 |
| 2015/10/16 | 4,520 | 4,550 | 4,500 | 4,515 | +10 | +0.2% | 204,300 |
| 2015/10/15 | 4,460 | 4,515 | 4,445 | 4,505 | +45 | +1% | 337,500 |
| 2015/10/14 | 4,430 | 4,495 | 4,370 | 4,460 | -55 | -1.2% | 472,100 |
| 2015/10/13 | 4,515 | 4,555 | 4,460 | 4,515 | +30 | +0.7% | 310,400 |
| 2015/10/09 | 4,490 | 4,515 | 4,440 | 4,485 | +30 | +0.7% | 295,500 |
| 2015/10/08 | 4,420 | 4,490 | 4,415 | 4,455 | +50 | +1.1% | 392,000 |
2301～
2350
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
