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 |
|---|---|---|---|---|---|---|---|
| 2013/08/27 | 4,550 | 4,635 | 4,545 | 4,560 | +10 | +0.2% | 99,400 |
| 2013/08/26 | 4,595 | 4,620 | 4,545 | 4,550 | -45 | -1% | 82,600 |
| 2013/08/23 | 4,600 | 4,670 | 4,560 | 4,595 | +50 | +1.1% | 148,400 |
| 2013/08/22 | 4,535 | 4,590 | 4,510 | 4,545 | ±0 | ±0% | 93,800 |
| 2013/08/21 | 4,565 | 4,590 | 4,525 | 4,545 | -45 | -1% | 146,000 |
| 2013/08/20 | 4,595 | 4,685 | 4,570 | 4,590 | -5 | -0.1% | 140,300 |
| 2013/08/19 | 4,525 | 4,625 | 4,525 | 4,595 | +5 | +0.1% | 148,300 |
| 2013/08/16 | 4,545 | 4,635 | 4,535 | 4,590 | -15 | -0.3% | 152,300 |
| 2013/08/15 | 4,555 | 4,685 | 4,500 | 4,605 | -30 | -0.6% | 378,500 |
| 2013/08/14 | 4,650 | 4,650 | 4,545 | 4,635 | ±0 | ±0% | 157,500 |
| 2013/08/13 | 4,620 | 4,665 | 4,590 | 4,635 | +75 | +1.6% | 182,700 |
| 2013/08/12 | 4,560 | 4,580 | 4,540 | 4,560 | +20 | +0.4% | 176,600 |
| 2013/08/09 | 4,665 | 4,665 | 4,450 | 4,540 | -135 | -2.9% | 356,900 |
| 2013/08/08 | 4,615 | 4,750 | 4,610 | 4,675 | +15 | +0.3% | 330,400 |
| 2013/08/07 | 4,700 | 4,760 | 4,630 | 4,660 | +135 | +3% | 460,000 |
| 2013/08/06 | 4,440 | 4,525 | 4,435 | 4,525 | +105 | +2.4% | 177,600 |
| 2013/08/05 | 4,360 | 4,445 | 4,335 | 4,420 | -10 | -0.2% | 182,200 |
| 2013/08/02 | 4,420 | 4,495 | 4,405 | 4,430 | +40 | +0.9% | 309,600 |
| 2013/08/01 | 4,305 | 4,430 | 4,230 | 4,390 | +60 | +1.4% | 326,700 |
| 2013/07/31 | 4,455 | 4,455 | 4,290 | 4,330 | -55 | -1.3% | 348,400 |
| 2013/07/30 | 4,345 | 4,425 | 4,320 | 4,385 | +5 | +0.1% | 234,900 |
| 2013/07/29 | 4,465 | 4,525 | 4,365 | 4,380 | -155 | -3.4% | 209,800 |
| 2013/07/26 | 4,620 | 4,645 | 4,535 | 4,535 | -100 | -2.2% | 159,700 |
| 2013/07/25 | 4,695 | 4,720 | 4,635 | 4,635 | -70 | -1.5% | 124,400 |
| 2013/07/24 | 4,765 | 4,765 | 4,700 | 4,705 | -60 | -1.3% | 75,900 |
| 2013/07/23 | 4,735 | 4,780 | 4,685 | 4,765 | -5 | -0.1% | 107,200 |
| 2013/07/22 | 4,790 | 4,795 | 4,730 | 4,770 | +30 | +0.6% | 138,500 |
| 2013/07/19 | 4,780 | 4,790 | 4,680 | 4,740 | -10 | -0.2% | 274,900 |
| 2013/07/18 | 4,765 | 4,780 | 4,710 | 4,750 | -5 | -0.1% | 153,400 |
| 2013/07/17 | 4,705 | 4,760 | 4,670 | 4,755 | +55 | +1.2% | 229,900 |
| 2013/07/16 | 4,675 | 4,710 | 4,635 | 4,700 | +25 | +0.5% | 158,500 |
| 2013/07/12 | 4,640 | 4,715 | 4,620 | 4,675 | +55 | +1.2% | 191,300 |
| 2013/07/11 | 4,665 | 4,665 | 4,565 | 4,620 | -45 | -1% | 144,000 |
| 2013/07/10 | 4,695 | 4,695 | 4,600 | 4,665 | ±0 | ±0% | 290,200 |
| 2013/07/09 | 4,690 | 4,735 | 4,620 | 4,665 | +5 | +0.1% | 337,600 |
| 2013/07/08 | 4,730 | 4,730 | 4,655 | 4,660 | -50 | -1.1% | 149,300 |
| 2013/07/05 | 4,670 | 4,720 | 4,650 | 4,710 | +45 | +1% | 191,100 |
| 2013/07/04 | 4,680 | 4,725 | 4,650 | 4,665 | -35 | -0.7% | 222,800 |
| 2013/07/03 | 4,670 | 4,725 | 4,630 | 4,700 | +15 | +0.3% | 191,600 |
| 2013/07/02 | 4,675 | 4,685 | 4,600 | 4,685 | +15 | +0.3% | 293,500 |
| 2013/07/01 | 4,655 | 4,685 | 4,575 | 4,670 | -15 | -0.3% | 279,400 |
| 2013/06/28 | 4,500 | 4,825 | 4,485 | 4,685 | +340 | +7.8% | 1,049,300 |
| 2013/06/27 | 4,330 | 4,345 | 4,235 | 4,345 | +70 | +1.6% | 293,000 |
| 2013/06/26 | 4,280 | 4,315 | 4,225 | 4,275 | +5 | +0.1% | 227,900 |
| 2013/06/25 | 4,225 | 4,315 | 4,175 | 4,270 | +50 | +1.2% | 342,800 |
| 2013/06/24 | 4,210 | 4,245 | 4,170 | 4,220 | +60 | +1.4% | 203,400 |
| 2013/06/21 | 4,025 | 4,180 | 4,010 | 4,160 | +65 | +1.6% | 270,300 |
| 2013/06/20 | 4,140 | 4,165 | 4,085 | 4,095 | -65 | -1.6% | 159,200 |
| 2013/06/19 | 4,145 | 4,215 | 4,125 | 4,160 | +65 | +1.6% | 229,400 |
| 2013/06/18 | 4,035 | 4,125 | 4,010 | 4,095 | +60 | +1.5% | 317,000 |
2901～
2950
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
