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 |
|---|---|---|---|---|---|---|---|
| 2015/07/24 | 4,700 | 4,715 | 4,660 | 4,675 | -25 | -0.5% | 202,200 |
| 2015/07/23 | 4,620 | 4,720 | 4,600 | 4,700 | +80 | +1.7% | 206,500 |
| 2015/07/22 | 4,625 | 4,640 | 4,570 | 4,620 | -20 | -0.4% | 221,000 |
| 2015/07/21 | 4,650 | 4,670 | 4,620 | 4,640 | -15 | -0.3% | 189,600 |
| 2015/07/17 | 4,645 | 4,690 | 4,640 | 4,655 | +10 | +0.2% | 201,000 |
| 2015/07/16 | 4,585 | 4,695 | 4,585 | 4,645 | +70 | +1.5% | 416,600 |
| 2015/07/15 | 4,515 | 4,590 | 4,515 | 4,575 | +45 | +1% | 212,000 |
| 2015/07/14 | 4,500 | 4,535 | 4,480 | 4,530 | +95 | +2.1% | 241,600 |
| 2015/07/13 | 4,415 | 4,475 | 4,380 | 4,435 | +90 | +2.1% | 205,300 |
| 2015/07/10 | 4,375 | 4,405 | 4,340 | 4,345 | ±0 | ±0% | 267,100 |
| 2015/07/09 | 4,365 | 4,380 | 4,285 | 4,345 | -80 | -1.8% | 396,800 |
| 2015/07/08 | 4,500 | 4,555 | 4,350 | 4,425 | +60 | +1.4% | 848,300 |
| 2015/07/07 | 4,345 | 4,395 | 4,325 | 4,365 | +65 | +1.5% | 156,000 |
| 2015/07/06 | 4,300 | 4,345 | 4,285 | 4,300 | -40 | -0.9% | 142,100 |
| 2015/07/03 | 4,360 | 4,390 | 4,330 | 4,340 | -15 | -0.3% | 146,300 |
| 2015/07/02 | 4,410 | 4,435 | 4,340 | 4,355 | -10 | -0.2% | 148,800 |
| 2015/07/01 | 4,345 | 4,375 | 4,335 | 4,365 | +30 | +0.7% | 96,900 |
| 2015/06/30 | 4,365 | 4,385 | 4,315 | 4,335 | -15 | -0.3% | 224,500 |
| 2015/06/29 | 4,355 | 4,390 | 4,330 | 4,350 | -65 | -1.5% | 230,000 |
| 2015/06/26 | 4,415 | 4,445 | 4,385 | 4,415 | -10 | -0.2% | 117,800 |
| 2015/06/25 | 4,390 | 4,455 | 4,385 | 4,425 | -5 | -0.1% | 97,500 |
| 2015/06/24 | 4,510 | 4,510 | 4,415 | 4,430 | -50 | -1.1% | 274,700 |
| 2015/06/23 | 4,495 | 4,520 | 4,470 | 4,480 | +10 | +0.2% | 163,800 |
| 2015/06/22 | 4,415 | 4,470 | 4,390 | 4,470 | +30 | +0.7% | 172,600 |
| 2015/06/19 | 4,370 | 4,440 | 4,350 | 4,440 | +135 | +3.1% | 223,400 |
| 2015/06/18 | 4,330 | 4,370 | 4,305 | 4,305 | -25 | -0.6% | 193,000 |
| 2015/06/17 | 4,355 | 4,390 | 4,330 | 4,330 | -30 | -0.7% | 242,100 |
| 2015/06/16 | 4,390 | 4,425 | 4,360 | 4,360 | -30 | -0.7% | 254,200 |
| 2015/06/15 | 4,410 | 4,435 | 4,380 | 4,390 | -45 | -1% | 185,400 |
| 2015/06/12 | 4,460 | 4,500 | 4,430 | 4,435 | -45 | -1% | 309,400 |
| 2015/06/11 | 4,450 | 4,530 | 4,440 | 4,480 | +90 | +2.1% | 193,200 |
| 2015/06/10 | 4,435 | 4,435 | 4,370 | 4,390 | -45 | -1% | 339,200 |
| 2015/06/09 | 4,480 | 4,520 | 4,430 | 4,435 | -55 | -1.2% | 267,500 |
| 2015/06/08 | 4,590 | 4,590 | 4,490 | 4,490 | -70 | -1.5% | 283,000 |
| 2015/06/05 | 4,560 | 4,615 | 4,550 | 4,560 | ±0 | ±0% | 169,600 |
| 2015/06/04 | 4,615 | 4,615 | 4,560 | 4,560 | -50 | -1.1% | 118,200 |
| 2015/06/03 | 4,560 | 4,650 | 4,560 | 4,610 | ±0 | ±0% | 129,300 |
| 2015/06/02 | 4,600 | 4,665 | 4,600 | 4,610 | +5 | +0.1% | 134,900 |
| 2015/06/01 | 4,600 | 4,680 | 4,575 | 4,605 | +5 | +0.1% | 182,200 |
| 2015/05/29 | 4,600 | 4,700 | 4,570 | 4,600 | +10 | +0.2% | 338,300 |
| 2015/05/28 | 4,610 | 4,610 | 4,550 | 4,590 | +20 | +0.4% | 185,900 |
| 2015/05/27 | 4,610 | 4,625 | 4,565 | 4,570 | -25 | -0.5% | 167,400 |
| 2015/05/26 | 4,615 | 4,625 | 4,585 | 4,595 | -35 | -0.8% | 121,000 |
| 2015/05/25 | 4,645 | 4,650 | 4,595 | 4,630 | +15 | +0.3% | 96,500 |
| 2015/05/22 | 4,650 | 4,650 | 4,565 | 4,615 | -35 | -0.8% | 131,500 |
| 2015/05/21 | 4,625 | 4,725 | 4,615 | 4,650 | +20 | +0.4% | 296,600 |
| 2015/05/20 | 4,550 | 4,630 | 4,540 | 4,630 | +130 | +2.9% | 372,500 |
| 2015/05/19 | 4,415 | 4,530 | 4,415 | 4,500 | +100 | +2.3% | 287,400 |
| 2015/05/18 | 4,445 | 4,455 | 4,385 | 4,400 | -70 | -1.6% | 273,600 |
| 2015/05/15 | 4,435 | 4,480 | 4,420 | 4,470 | +20 | +0.4% | 264,300 |
2401～
2450
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
