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 |
|---|---|---|---|---|---|---|---|
| 2015/05/14 | 4,470 | 4,490 | 4,425 | 4,450 | -10 | -0.2% | 232,400 |
| 2015/05/13 | 4,535 | 4,625 | 4,420 | 4,460 | -215 | -4.6% | 600,000 |
| 2015/05/12 | 4,580 | 4,675 | 4,550 | 4,675 | +65 | +1.4% | 307,400 |
| 2015/05/11 | 4,580 | 4,625 | 4,565 | 4,610 | +80 | +1.8% | 180,000 |
| 2015/05/08 | 4,555 | 4,575 | 4,510 | 4,530 | -20 | -0.4% | 222,300 |
| 2015/05/07 | 4,510 | 4,560 | 4,480 | 4,550 | -5 | -0.1% | 211,600 |
| 2015/05/01 | 4,485 | 4,555 | 4,475 | 4,555 | +20 | +0.4% | 205,300 |
| 2015/04/30 | 4,545 | 4,545 | 4,465 | 4,535 | +10 | +0.2% | 380,700 |
| 2015/04/28 | 4,480 | 4,535 | 4,455 | 4,525 | +75 | +1.7% | 640,300 |
| 2015/04/27 | 4,490 | 4,490 | 4,445 | 4,450 | -25 | -0.6% | 190,000 |
| 2015/04/24 | 4,455 | 4,500 | 4,455 | 4,475 | -5 | -0.1% | 263,100 |
| 2015/04/23 | 4,480 | 4,515 | 4,470 | 4,480 | +5 | +0.1% | 232,900 |
| 2015/04/22 | 4,465 | 4,530 | 4,440 | 4,475 | +15 | +0.3% | 359,400 |
| 2015/04/21 | 4,490 | 4,520 | 4,455 | 4,460 | -5 | -0.1% | 267,500 |
| 2015/04/20 | 4,475 | 4,505 | 4,435 | 4,465 | -40 | -0.9% | 336,900 |
| 2015/04/17 | 4,660 | 4,660 | 4,495 | 4,505 | -160 | -3.4% | 388,100 |
| 2015/04/16 | 4,535 | 4,665 | 4,500 | 4,665 | +145 | +3.2% | 621,200 |
| 2015/04/15 | 4,450 | 4,520 | 4,420 | 4,520 | +35 | +0.8% | 376,500 |
| 2015/04/14 | 4,460 | 4,485 | 4,405 | 4,485 | ±0 | ±0% | 390,000 |
| 2015/04/13 | 4,460 | 4,485 | 4,410 | 4,485 | +15 | +0.3% | 373,300 |
| 2015/04/10 | 4,440 | 4,475 | 4,405 | 4,470 | +10 | +0.2% | 317,400 |
| 2015/04/09 | 4,430 | 4,460 | 4,385 | 4,460 | +40 | +0.9% | 333,800 |
| 2015/04/08 | 4,405 | 4,420 | 4,370 | 4,420 | +10 | +0.2% | 328,300 |
| 2015/04/07 | 4,425 | 4,435 | 4,385 | 4,410 | +15 | +0.3% | 271,600 |
| 2015/04/06 | 4,395 | 4,415 | 4,350 | 4,395 | +10 | +0.2% | 149,700 |
| 2015/04/03 | 4,360 | 4,385 | 4,330 | 4,385 | +45 | +1% | 138,300 |
| 2015/04/02 | 4,305 | 4,375 | 4,295 | 4,340 | +65 | +1.5% | 276,600 |
| 2015/04/01 | 4,325 | 4,365 | 4,275 | 4,275 | ±0 | ±0% | 296,700 |
| 2015/03/31 | 4,395 | 4,400 | 4,275 | 4,275 | -55 | -1.3% | 356,900 |
| 2015/03/30 | 4,320 | 4,365 | 4,305 | 4,330 | +10 | +0.2% | 204,200 |
| 2015/03/27 | 4,395 | 4,405 | 4,305 | 4,320 | -115 | -2.6% | 416,400 |
| 2015/03/26 | 4,470 | 4,485 | 4,420 | 4,435 | -65 | -1.4% | 331,200 |
| 2015/03/25 | 4,490 | 4,510 | 4,465 | 4,500 | +40 | +0.9% | 249,600 |
| 2015/03/24 | 4,500 | 4,520 | 4,455 | 4,460 | -25 | -0.6% | 271,200 |
| 2015/03/23 | 4,460 | 4,485 | 4,400 | 4,485 | +70 | +1.6% | 329,200 |
| 2015/03/20 | 4,440 | 4,440 | 4,400 | 4,415 | -25 | -0.6% | 205,300 |
| 2015/03/19 | 4,495 | 4,505 | 4,410 | 4,440 | -10 | -0.2% | 277,300 |
| 2015/03/18 | 4,475 | 4,490 | 4,365 | 4,450 | -35 | -0.8% | 450,300 |
| 2015/03/17 | 4,500 | 4,505 | 4,465 | 4,485 | ±0 | ±0% | 149,300 |
| 2015/03/16 | 4,540 | 4,545 | 4,460 | 4,485 | -15 | -0.3% | 292,600 |
| 2015/03/13 | 4,495 | 4,535 | 4,475 | 4,500 | -35 | -0.8% | 577,500 |
| 2015/03/12 | 4,555 | 4,575 | 4,515 | 4,535 | -25 | -0.5% | 292,900 |
| 2015/03/11 | 4,570 | 4,625 | 4,525 | 4,560 | -40 | -0.9% | 253,100 |
| 2015/03/10 | 4,755 | 4,755 | 4,585 | 4,600 | -115 | -2.4% | 363,100 |
| 2015/03/09 | 4,770 | 4,775 | 4,715 | 4,715 | -35 | -0.7% | 205,600 |
| 2015/03/06 | 4,700 | 4,750 | 4,685 | 4,750 | +50 | +1.1% | 303,500 |
| 2015/03/05 | 4,630 | 4,700 | 4,630 | 4,700 | +55 | +1.2% | 159,500 |
| 2015/03/04 | 4,660 | 4,665 | 4,595 | 4,645 | -30 | -0.6% | 229,100 |
| 2015/03/03 | 4,615 | 4,695 | 4,615 | 4,675 | +70 | +1.5% | 312,600 |
| 2015/03/02 | 4,560 | 4,615 | 4,545 | 4,605 | +95 | +2.1% | 341,000 |
2451～
2500
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
