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 |
|---|---|---|---|---|---|---|---|
| 2015/02/04 | 4,580 | 4,670 | 4,510 | 4,645 | +480 | +11.5% | 1,898,300 |
| 2015/02/03 | 4,270 | 4,270 | 4,120 | 4,165 | -65 | -1.5% | 234,400 |
| 2015/02/02 | 4,230 | 4,275 | 4,185 | 4,230 | -15 | -0.4% | 236,100 |
| 2015/01/30 | 4,280 | 4,295 | 4,230 | 4,245 | -20 | -0.5% | 293,900 |
| 2015/01/29 | 4,175 | 4,275 | 4,165 | 4,265 | +75 | +1.8% | 408,000 |
| 2015/01/28 | 4,095 | 4,195 | 4,080 | 4,190 | +70 | +1.7% | 238,800 |
| 2015/01/27 | 4,100 | 4,120 | 4,075 | 4,120 | +40 | +1% | 217,200 |
| 2015/01/26 | 4,030 | 4,080 | 4,020 | 4,080 | ±0 | ±0% | 108,800 |
| 2015/01/23 | 4,080 | 4,080 | 4,030 | 4,080 | +50 | +1.2% | 176,100 |
| 2015/01/22 | 4,090 | 4,090 | 4,000 | 4,030 | -55 | -1.3% | 254,200 |
| 2015/01/21 | 4,035 | 4,110 | 4,025 | 4,085 | +55 | +1.4% | 407,700 |
| 2015/01/20 | 4,030 | 4,075 | 3,995 | 4,030 | -30 | -0.7% | 359,200 |
| 2015/01/19 | 4,035 | 4,065 | 4,010 | 4,060 | +65 | +1.6% | 127,100 |
| 2015/01/16 | 3,955 | 4,005 | 3,915 | 3,995 | -5 | -0.1% | 251,100 |
| 2015/01/15 | 4,005 | 4,035 | 3,960 | 4,000 | -5 | -0.1% | 204,500 |
| 2015/01/14 | 4,040 | 4,055 | 3,990 | 4,005 | -70 | -1.7% | 185,900 |
| 2015/01/13 | 4,025 | 4,080 | 4,005 | 4,075 | +30 | +0.7% | 149,300 |
| 2015/01/09 | 4,095 | 4,120 | 4,035 | 4,045 | -55 | -1.3% | 211,400 |
| 2015/01/08 | 4,095 | 4,145 | 4,085 | 4,100 | +5 | +0.1% | 242,200 |
| 2015/01/07 | 4,020 | 4,115 | 4,020 | 4,095 | +45 | +1.1% | 202,500 |
| 2015/01/06 | 4,060 | 4,100 | 4,045 | 4,050 | -70 | -1.7% | 298,800 |
| 2015/01/05 | 4,155 | 4,160 | 4,090 | 4,120 | -30 | -0.7% | 196,600 |
| 2014/12/30 | 4,190 | 4,210 | 4,145 | 4,150 | -20 | -0.5% | 242,200 |
| 2014/12/29 | 4,160 | 4,185 | 4,140 | 4,170 | +30 | +0.7% | 215,500 |
| 2014/12/26 | 4,120 | 4,145 | 4,105 | 4,140 | +20 | +0.5% | 102,700 |
| 2014/12/25 | 4,110 | 4,145 | 4,110 | 4,120 | -15 | -0.4% | 165,200 |
| 2014/12/24 | 4,100 | 4,150 | 4,090 | 4,135 | +35 | +0.9% | 222,400 |
| 2014/12/22 | 4,080 | 4,100 | 4,030 | 4,100 | +5 | +0.1% | 318,700 |
| 2014/12/19 | 4,085 | 4,095 | 4,055 | 4,095 | +60 | +1.5% | 400,000 |
| 2014/12/18 | 4,045 | 4,055 | 4,020 | 4,035 | +80 | +2% | 329,900 |
| 2014/12/17 | 3,965 | 3,985 | 3,940 | 3,955 | -20 | -0.5% | 252,800 |
| 2014/12/16 | 3,960 | 4,000 | 3,960 | 3,975 | -45 | -1.1% | 186,600 |
| 2014/12/15 | 3,995 | 4,050 | 3,980 | 4,020 | ±0 | ±0% | 181,400 |
| 2014/12/12 | 4,065 | 4,075 | 4,020 | 4,020 | -35 | -0.9% | 392,900 |
| 2014/12/11 | 4,035 | 4,095 | 4,010 | 4,055 | -5 | -0.1% | 420,100 |
| 2014/12/10 | 4,005 | 4,065 | 4,005 | 4,060 | +45 | +1.1% | 477,500 |
| 2014/12/09 | 4,035 | 4,070 | 4,005 | 4,015 | -5 | -0.1% | 271,500 |
| 2014/12/08 | 3,995 | 4,025 | 3,980 | 4,020 | +25 | +0.6% | 303,400 |
| 2014/12/05 | 3,960 | 4,000 | 3,935 | 3,995 | +35 | +0.9% | 208,100 |
| 2014/12/04 | 3,975 | 3,985 | 3,940 | 3,960 | +15 | +0.4% | 323,200 |
| 2014/12/03 | 3,910 | 3,965 | 3,905 | 3,945 | +40 | +1% | 289,400 |
| 2014/12/02 | 3,830 | 3,905 | 3,820 | 3,905 | +60 | +1.6% | 362,500 |
| 2014/12/01 | 3,820 | 3,855 | 3,820 | 3,845 | +25 | +0.7% | 234,400 |
| 2014/11/28 | 3,845 | 3,860 | 3,805 | 3,820 | -5 | -0.1% | 309,100 |
| 2014/11/27 | 3,865 | 3,875 | 3,825 | 3,825 | -50 | -1.3% | 191,700 |
| 2014/11/26 | 3,825 | 3,875 | 3,820 | 3,875 | +45 | +1.2% | 423,700 |
| 2014/11/25 | 3,875 | 3,890 | 3,815 | 3,830 | -25 | -0.6% | 622,900 |
| 2014/11/21 | 3,800 | 3,855 | 3,795 | 3,855 | +60 | +1.6% | 395,600 |
| 2014/11/20 | 3,810 | 3,815 | 3,780 | 3,795 | -20 | -0.5% | 268,100 |
| 2014/11/19 | 3,850 | 3,865 | 3,805 | 3,815 | -15 | -0.4% | 325,200 |
2551～
2600
件表示中 / 3739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 | 269,700円 | -3.6% | -14.2% | 3.34% | 12.98倍 | 2.02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 | 428,300円 | +0.3% | +0.6% | 4.09% | 10.98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 | 520,300円 | +3.3% | -3.3% | 2.02% | 19.20倍 | 2.02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 | 310,200円 | +10.7% | +5.4% | 1.77% | 17.37倍 | 1.71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 | 559,200円 | +3.9% | +65.0% | 2.00% | 16.92倍 | 1.83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
