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 |
|---|---|---|---|---|---|---|---|
| 2014/06/24 | 3,845 | 3,885 | 3,840 | 3,840 | -5 | -0.1% | 287,600 |
| 2014/06/23 | 3,885 | 3,890 | 3,845 | 3,845 | -50 | -1.3% | 339,400 |
| 2014/06/20 | 3,910 | 3,920 | 3,880 | 3,895 | -25 | -0.6% | 335,800 |
| 2014/06/19 | 3,925 | 3,930 | 3,900 | 3,920 | -5 | -0.1% | 300,600 |
| 2014/06/18 | 3,910 | 3,930 | 3,910 | 3,925 | +5 | +0.1% | 221,200 |
| 2014/06/17 | 3,900 | 3,935 | 3,895 | 3,920 | +20 | +0.5% | 299,400 |
| 2014/06/16 | 3,955 | 3,965 | 3,890 | 3,900 | -50 | -1.3% | 368,500 |
| 2014/06/13 | 3,885 | 3,975 | 3,880 | 3,950 | +75 | +1.9% | 484,300 |
| 2014/06/12 | 3,815 | 3,875 | 3,810 | 3,875 | +50 | +1.3% | 385,000 |
| 2014/06/11 | 3,800 | 3,840 | 3,790 | 3,825 | +25 | +0.7% | 285,900 |
| 2014/06/10 | 3,810 | 3,845 | 3,790 | 3,800 | +10 | +0.3% | 326,000 |
| 2014/06/09 | 3,805 | 3,810 | 3,790 | 3,790 | -10 | -0.3% | 336,500 |
| 2014/06/06 | 3,805 | 3,810 | 3,785 | 3,800 | ±0 | ±0% | 288,800 |
| 2014/06/05 | 3,785 | 3,810 | 3,780 | 3,800 | +15 | +0.4% | 368,600 |
| 2014/06/04 | 3,775 | 3,785 | 3,755 | 3,785 | +5 | +0.1% | 385,200 |
| 2014/06/03 | 3,825 | 3,835 | 3,780 | 3,780 | -40 | -1% | 490,200 |
| 2014/06/02 | 3,820 | 3,830 | 3,795 | 3,820 | +35 | +0.9% | 524,900 |
| 2014/05/30 | 3,845 | 3,860 | 3,780 | 3,785 | -60 | -1.6% | 923,100 |
| 2014/05/29 | 3,855 | 3,880 | 3,835 | 3,845 | +15 | +0.4% | 418,500 |
| 2014/05/28 | 3,830 | 3,855 | 3,820 | 3,830 | +5 | +0.1% | 299,800 |
| 2014/05/27 | 3,845 | 3,860 | 3,820 | 3,825 | -25 | -0.6% | 197,300 |
| 2014/05/26 | 3,840 | 3,850 | 3,815 | 3,850 | +40 | +1% | 200,200 |
| 2014/05/23 | 3,780 | 3,840 | 3,765 | 3,810 | +45 | +1.2% | 420,500 |
| 2014/05/22 | 3,820 | 3,820 | 3,750 | 3,765 | -20 | -0.5% | 398,900 |
| 2014/05/21 | 3,740 | 3,790 | 3,735 | 3,785 | +25 | +0.7% | 365,600 |
| 2014/05/20 | 3,735 | 3,795 | 3,735 | 3,760 | +35 | +0.9% | 363,200 |
| 2014/05/19 | 3,750 | 3,790 | 3,720 | 3,725 | -25 | -0.7% | 432,600 |
| 2014/05/16 | 3,780 | 3,815 | 3,740 | 3,750 | -50 | -1.3% | 427,600 |
| 2014/05/15 | 3,850 | 3,860 | 3,770 | 3,800 | -85 | -2.2% | 681,800 |
| 2014/05/14 | 3,905 | 3,910 | 3,880 | 3,885 | -5 | -0.1% | 265,400 |
| 2014/05/13 | 3,970 | 3,970 | 3,880 | 3,890 | -10 | -0.3% | 318,200 |
| 2014/05/12 | 3,955 | 3,975 | 3,900 | 3,900 | -70 | -1.8% | 305,500 |
| 2014/05/09 | 4,055 | 4,135 | 3,915 | 3,970 | -155 | -3.8% | 607,500 |
| 2014/05/08 | 4,070 | 4,145 | 4,070 | 4,125 | +50 | +1.2% | 207,500 |
| 2014/05/07 | 4,085 | 4,120 | 4,050 | 4,075 | -45 | -1.1% | 337,500 |
| 2014/05/02 | 4,125 | 4,140 | 4,105 | 4,120 | -15 | -0.4% | 125,900 |
| 2014/05/01 | 4,120 | 4,160 | 4,105 | 4,135 | +50 | +1.2% | 197,400 |
| 2014/04/30 | 4,045 | 4,105 | 4,035 | 4,085 | +55 | +1.4% | 387,200 |
| 2014/04/28 | 4,010 | 4,040 | 4,000 | 4,030 | -5 | -0.1% | 159,500 |
| 2014/04/25 | 4,000 | 4,065 | 4,000 | 4,035 | +30 | +0.7% | 254,600 |
| 2014/04/24 | 4,055 | 4,095 | 3,995 | 4,005 | -30 | -0.7% | 240,200 |
| 2014/04/23 | 4,040 | 4,045 | 4,010 | 4,035 | +35 | +0.9% | 222,500 |
| 2014/04/22 | 4,060 | 4,080 | 4,000 | 4,000 | -55 | -1.4% | 204,700 |
| 2014/04/21 | 4,055 | 4,075 | 4,035 | 4,055 | +20 | +0.5% | 205,800 |
| 2014/04/18 | 4,065 | 4,075 | 4,015 | 4,035 | -45 | -1.1% | 190,600 |
| 2014/04/17 | 4,075 | 4,100 | 4,055 | 4,080 | +20 | +0.5% | 180,100 |
| 2014/04/16 | 4,035 | 4,060 | 4,020 | 4,060 | +35 | +0.9% | 274,800 |
| 2014/04/15 | 4,085 | 4,120 | 4,015 | 4,025 | -35 | -0.9% | 281,200 |
| 2014/04/14 | 4,055 | 4,120 | 4,045 | 4,060 | -40 | -1% | 166,400 |
| 2014/04/11 | 4,090 | 4,135 | 4,045 | 4,100 | -45 | -1.1% | 148,300 |
2701～
2750
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
