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 |
|---|---|---|---|---|---|---|---|
| 2023/07/24 | 5,713 | 5,811 | 5,670 | 5,792 | +118 | +2.1% | 199,300 |
| 2023/07/21 | 5,650 | 5,675 | 5,613 | 5,674 | +39 | +0.7% | 201,900 |
| 2023/07/20 | 5,710 | 5,720 | 5,627 | 5,635 | -58 | -1% | 213,200 |
| 2023/07/19 | 5,647 | 5,695 | 5,627 | 5,693 | +56 | +1% | 155,800 |
| 2023/07/18 | 5,550 | 5,644 | 5,550 | 5,637 | +74 | +1.3% | 121,900 |
| 2023/07/14 | 5,625 | 5,654 | 5,538 | 5,563 | -98 | -1.7% | 226,700 |
| 2023/07/13 | 5,690 | 5,690 | 5,615 | 5,661 | +8 | +0.1% | 128,800 |
| 2023/07/12 | 5,679 | 5,710 | 5,645 | 5,653 | +3 | +0.1% | 170,500 |
| 2023/07/11 | 5,692 | 5,716 | 5,627 | 5,650 | -15 | -0.3% | 205,800 |
| 2023/07/10 | 5,678 | 5,715 | 5,621 | 5,665 | -28 | -0.5% | 234,900 |
| 2023/07/07 | 5,552 | 5,743 | 5,546 | 5,693 | +96 | +1.7% | 413,100 |
| 2023/07/06 | 5,730 | 5,764 | 5,589 | 5,597 | -177 | -3.1% | 294,000 |
| 2023/07/05 | 5,800 | 5,807 | 5,754 | 5,774 | -39 | -0.7% | 147,100 |
| 2023/07/04 | 5,806 | 5,859 | 5,796 | 5,813 | -65 | -1.1% | 144,900 |
| 2023/07/03 | 5,853 | 5,899 | 5,826 | 5,878 | +58 | +1% | 193,100 |
| 2023/06/30 | 5,827 | 5,849 | 5,784 | 5,820 | -56 | -1% | 211,300 |
| 2023/06/29 | 5,930 | 5,986 | 5,852 | 5,876 | -53 | -0.9% | 206,200 |
| 2023/06/28 | 5,887 | 5,944 | 5,851 | 5,929 | +113 | +1.9% | 280,400 |
| 2023/06/27 | 5,789 | 5,826 | 5,738 | 5,816 | -44 | -0.8% | 160,900 |
| 2023/06/26 | 5,889 | 5,896 | 5,824 | 5,860 | +17 | +0.3% | 145,900 |
| 2023/06/23 | 6,020 | 6,037 | 5,815 | 5,843 | -162 | -2.7% | 244,200 |
| 2023/06/22 | 5,935 | 6,042 | 5,933 | 6,005 | +51 | +0.9% | 146,100 |
| 2023/06/21 | 5,863 | 6,052 | 5,832 | 5,954 | +42 | +0.7% | 353,700 |
| 2023/06/20 | 5,898 | 5,936 | 5,844 | 5,912 | -1 | ±0% | 207,700 |
| 2023/06/19 | 5,900 | 5,928 | 5,813 | 5,913 | -16 | -0.3% | 217,100 |
| 2023/06/16 | 5,760 | 5,929 | 5,726 | 5,929 | +110 | +1.9% | 618,500 |
| 2023/06/15 | 5,801 | 5,878 | 5,786 | 5,819 | +9 | +0.2% | 240,000 |
| 2023/06/14 | 5,837 | 5,899 | 5,796 | 5,810 | -19 | -0.3% | 322,800 |
| 2023/06/13 | 5,834 | 5,900 | 5,814 | 5,829 | +6 | +0.1% | 234,600 |
| 2023/06/12 | 5,880 | 5,907 | 5,814 | 5,823 | -59 | -1% | 207,600 |
| 2023/06/09 | 5,782 | 5,899 | 5,765 | 5,882 | +129 | +2.2% | 374,000 |
| 2023/06/08 | 5,877 | 5,877 | 5,699 | 5,753 | -176 | -3% | 343,500 |
| 2023/06/07 | 5,900 | 5,972 | 5,828 | 5,929 | +18 | +0.3% | 293,700 |
| 2023/06/06 | 6,009 | 6,022 | 5,897 | 5,911 | -145 | -2.4% | 281,800 |
| 2023/06/05 | 5,980 | 6,072 | 5,940 | 6,056 | +126 | +2.1% | 375,500 |
| 2023/06/02 | 5,820 | 5,960 | 5,820 | 5,930 | +120 | +2.1% | 230,300 |
| 2023/06/01 | 5,620 | 5,820 | 5,610 | 5,810 | +190 | +3.4% | 408,100 |
| 2023/05/31 | 5,510 | 5,660 | 5,490 | 5,620 | +100 | +1.8% | 557,200 |
| 2023/05/30 | 5,510 | 5,530 | 5,430 | 5,520 | -50 | -0.9% | 273,200 |
| 2023/05/29 | 5,630 | 5,650 | 5,550 | 5,570 | -60 | -1.1% | 167,100 |
| 2023/05/26 | 5,650 | 5,700 | 5,600 | 5,630 | -40 | -0.7% | 205,600 |
| 2023/05/25 | 5,800 | 5,800 | 5,650 | 5,670 | -150 | -2.6% | 294,700 |
| 2023/05/24 | 5,950 | 5,970 | 5,780 | 5,820 | -100 | -1.7% | 160,500 |
| 2023/05/23 | 5,940 | 6,080 | 5,890 | 5,920 | +50 | +0.9% | 337,000 |
| 2023/05/22 | 5,960 | 5,990 | 5,820 | 5,870 | -130 | -2.2% | 376,300 |
| 2023/05/19 | 6,100 | 6,110 | 5,940 | 6,000 | -120 | -2% | 349,600 |
| 2023/05/18 | 6,160 | 6,210 | 6,040 | 6,120 | ±0 | ±0% | 277,400 |
| 2023/05/17 | 6,000 | 6,130 | 5,970 | 6,120 | +200 | +3.4% | 396,900 |
| 2023/05/16 | 5,910 | 6,040 | 5,870 | 5,920 | +70 | +1.2% | 353,100 |
| 2023/05/15 | 5,660 | 5,880 | 5,650 | 5,850 | +230 | +4.1% | 414,500 |
201～
250
件表示中 / 3458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 | 155,100円 | -9.6% | -15.3% | 5.16% | 8.10倍 | 1.36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 |
| ハーモニック | 429,500円 | +4.9% | +373.7% | 0.47% | 203.94倍 | 5.14倍 |
|
小型・軽量の精密制御減速装置を各産業用に展開。各種駆動装置を組み合わせたメカトロ製品も |
| ジェイテクト | 118,700円 | +2.0% | -5.5% | 2.53% | 11.64倍 | 0.52倍 |
|
光洋精工と豊田工機が合併、電動パワステ等自動車部品、車・産機向け軸受け、工作機械が３本柱 |
| 日精工 | 77,900円 | +4.0% | +27.8% | 4.36% | 20.04倍 | 0.58倍 |
|
ベアリング（軸受け）国内最大手。工作機械などの産業機械用と自動車用が柱。ＥＶ用開発に注力 |
| オルガノ | 817,000円 | +3.1% | -1.8% | 1.30% | 23.31倍 | 3.68倍 |
|
東ソー系。電力、半導体向け純水製造装置に強み。台湾半導体市場で存在感。水処理薬品も |
市場注目の銘柄
チャート関連のコラム
