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 |
|---|---|---|---|---|---|---|---|
| 2016/04/18 | 4,105 | 4,165 | 4,105 | 4,135 | -60 | -1.4% | 209,600 |
| 2016/04/15 | 4,185 | 4,220 | 4,165 | 4,195 | -5 | -0.1% | 162,500 |
| 2016/04/14 | 4,150 | 4,210 | 4,135 | 4,200 | +50 | +1.2% | 232,000 |
| 2016/04/13 | 4,095 | 4,150 | 4,095 | 4,150 | +95 | +2.3% | 278,100 |
| 2016/04/12 | 4,000 | 4,075 | 4,000 | 4,055 | +30 | +0.7% | 206,300 |
| 2016/04/11 | 4,005 | 4,035 | 3,965 | 4,025 | -25 | -0.6% | 173,500 |
| 2016/04/08 | 3,960 | 4,080 | 3,955 | 4,050 | +15 | +0.4% | 253,100 |
| 2016/04/07 | 3,965 | 4,040 | 3,955 | 4,035 | +60 | +1.5% | 267,500 |
| 2016/04/06 | 4,000 | 4,005 | 3,955 | 3,975 | -50 | -1.2% | 333,000 |
| 2016/04/05 | 4,080 | 4,090 | 4,025 | 4,025 | -90 | -2.2% | 249,700 |
| 2016/04/04 | 4,110 | 4,145 | 4,085 | 4,115 | +25 | +0.6% | 221,800 |
| 2016/04/01 | 4,140 | 4,175 | 4,065 | 4,090 | -100 | -2.4% | 343,900 |
| 2016/03/31 | 4,265 | 4,270 | 4,180 | 4,190 | -95 | -2.2% | 306,200 |
| 2016/03/30 | 4,275 | 4,335 | 4,265 | 4,285 | +5 | +0.1% | 345,600 |
| 2016/03/29 | 4,270 | 4,320 | 4,235 | 4,280 | -60 | -1.4% | 269,600 |
| 2016/03/28 | 4,300 | 4,340 | 4,270 | 4,340 | +55 | +1.3% | 311,500 |
| 2016/03/25 | 4,360 | 4,375 | 4,270 | 4,285 | -60 | -1.4% | 223,500 |
| 2016/03/24 | 4,335 | 4,375 | 4,315 | 4,345 | -15 | -0.3% | 225,700 |
| 2016/03/23 | 4,375 | 4,395 | 4,350 | 4,360 | ±0 | ±0% | 163,300 |
| 2016/03/22 | 4,345 | 4,385 | 4,325 | 4,360 | +50 | +1.2% | 191,300 |
| 2016/03/18 | 4,300 | 4,325 | 4,270 | 4,310 | -20 | -0.5% | 246,200 |
| 2016/03/17 | 4,385 | 4,395 | 4,290 | 4,330 | -20 | -0.5% | 246,800 |
| 2016/03/16 | 4,340 | 4,375 | 4,320 | 4,350 | -5 | -0.1% | 215,200 |
| 2016/03/15 | 4,330 | 4,380 | 4,330 | 4,355 | -15 | -0.3% | 242,500 |
| 2016/03/14 | 4,385 | 4,385 | 4,330 | 4,370 | +25 | +0.6% | 179,800 |
| 2016/03/11 | 4,305 | 4,370 | 4,255 | 4,345 | +5 | +0.1% | 245,900 |
| 2016/03/10 | 4,330 | 4,390 | 4,315 | 4,340 | +75 | +1.8% | 224,800 |
| 2016/03/09 | 4,245 | 4,285 | 4,215 | 4,265 | -10 | -0.2% | 197,500 |
| 2016/03/08 | 4,310 | 4,335 | 4,210 | 4,275 | -70 | -1.6% | 246,600 |
| 2016/03/07 | 4,320 | 4,370 | 4,300 | 4,345 | +20 | +0.5% | 237,700 |
| 2016/03/04 | 4,270 | 4,330 | 4,245 | 4,325 | +45 | +1.1% | 211,800 |
| 2016/03/03 | 4,250 | 4,295 | 4,235 | 4,280 | +40 | +0.9% | 195,800 |
| 2016/03/02 | 4,240 | 4,260 | 4,200 | 4,240 | +50 | +1.2% | 330,200 |
| 2016/03/01 | 4,145 | 4,200 | 4,115 | 4,190 | +45 | +1.1% | 296,200 |
| 2016/02/29 | 4,260 | 4,260 | 4,145 | 4,145 | -80 | -1.9% | 278,100 |
| 2016/02/26 | 4,280 | 4,280 | 4,215 | 4,225 | -15 | -0.4% | 306,400 |
| 2016/02/25 | 4,240 | 4,275 | 4,215 | 4,240 | -10 | -0.2% | 307,700 |
| 2016/02/24 | 4,205 | 4,285 | 4,155 | 4,250 | +60 | +1.4% | 328,200 |
| 2016/02/23 | 4,265 | 4,295 | 4,175 | 4,190 | -60 | -1.4% | 338,100 |
| 2016/02/22 | 4,180 | 4,290 | 4,180 | 4,250 | +55 | +1.3% | 181,300 |
| 2016/02/19 | 4,165 | 4,220 | 4,150 | 4,195 | -25 | -0.6% | 280,400 |
| 2016/02/18 | 4,220 | 4,250 | 4,185 | 4,220 | +115 | +2.8% | 344,400 |
| 2016/02/17 | 4,125 | 4,150 | 4,045 | 4,105 | -35 | -0.8% | 406,700 |
| 2016/02/16 | 4,160 | 4,245 | 4,140 | 4,140 | -80 | -1.9% | 360,200 |
| 2016/02/15 | 4,125 | 4,255 | 4,080 | 4,220 | +240 | +6% | 512,900 |
| 2016/02/12 | 4,100 | 4,120 | 3,970 | 3,980 | -210 | -5% | 772,400 |
| 2016/02/10 | 4,210 | 4,235 | 4,120 | 4,190 | -40 | -0.9% | 550,900 |
| 2016/02/09 | 4,380 | 4,385 | 4,210 | 4,230 | -240 | -5.4% | 499,500 |
| 2016/02/08 | 4,380 | 4,485 | 4,365 | 4,470 | +35 | +0.8% | 358,000 |
| 2016/02/05 | 4,405 | 4,440 | 4,355 | 4,435 | +45 | +1% | 415,200 |
2301～
2350
件表示中 / 3784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 | 299,000円 | -3.6% | -14.2% | 3.01% | 13.93倍 | 2.17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 | 477,800円 | -5.2% | -11.3% | 3.66% | 13.92倍 | 1.26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 | 575,600円 | +3.3% | -3.3% | 1.82% | 21.25倍 | 2.28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 | 311,900円 | +10.7% | +5.4% | 1.76% | 17.48倍 | 1.72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 |
| 日製鋼 | 853,600円 | +16.7% | +4.3% | 1.03% | 33.97倍 | 3.25倍 |
|
火力・原子力向け鋳鍛鋼で世界大手。利益柱は樹脂製造・加工装置など産業機械にシフト |
市場注目の銘柄
チャート関連のコラム
