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 |
|---|---|---|---|---|---|---|---|
| 2023/05/12 | 5,480 | 5,670 | 5,370 | 5,620 | -140 | -2.4% | 582,100 |
| 2023/05/11 | 5,810 | 5,830 | 5,700 | 5,760 | -100 | -1.7% | 252,100 |
| 2023/05/10 | 5,910 | 5,910 | 5,780 | 5,860 | -20 | -0.3% | 233,200 |
| 2023/05/09 | 5,850 | 5,910 | 5,830 | 5,880 | -40 | -0.7% | 235,400 |
| 2023/05/08 | 5,970 | 6,080 | 5,900 | 5,920 | -110 | -1.8% | 221,900 |
| 2023/05/02 | 6,050 | 6,050 | 5,960 | 6,030 | -30 | -0.5% | 222,600 |
| 2023/05/01 | 6,020 | 6,100 | 6,010 | 6,060 | +70 | +1.2% | 147,000 |
| 2023/04/28 | 5,890 | 6,000 | 5,870 | 5,990 | +130 | +2.2% | 290,100 |
| 2023/04/27 | 5,810 | 5,900 | 5,800 | 5,860 | +20 | +0.3% | 177,100 |
| 2023/04/26 | 5,790 | 5,860 | 5,760 | 5,840 | +10 | +0.2% | 263,100 |
| 2023/04/25 | 5,890 | 5,910 | 5,800 | 5,830 | -30 | -0.5% | 145,400 |
| 2023/04/24 | 5,870 | 5,890 | 5,800 | 5,860 | -30 | -0.5% | 134,200 |
| 2023/04/21 | 5,900 | 5,950 | 5,860 | 5,890 | -20 | -0.3% | 144,000 |
| 2023/04/20 | 5,820 | 5,940 | 5,760 | 5,910 | +110 | +1.9% | 237,300 |
| 2023/04/19 | 5,700 | 5,850 | 5,690 | 5,800 | +100 | +1.8% | 279,200 |
| 2023/04/18 | 5,690 | 5,710 | 5,610 | 5,700 | +110 | +2% | 231,700 |
| 2023/04/17 | 5,630 | 5,630 | 5,520 | 5,590 | -40 | -0.7% | 198,900 |
| 2023/04/14 | 5,600 | 5,640 | 5,580 | 5,630 | +60 | +1.1% | 232,100 |
| 2023/04/13 | 5,590 | 5,600 | 5,560 | 5,570 | +80 | +1.5% | 269,600 |
| 2023/04/12 | 5,430 | 5,500 | 5,410 | 5,490 | +140 | +2.6% | 211,700 |
| 2023/04/11 | 5,450 | 5,470 | 5,350 | 5,350 | -80 | -1.5% | 137,700 |
| 2023/04/10 | 5,360 | 5,470 | 5,350 | 5,430 | +100 | +1.9% | 153,100 |
| 2023/04/07 | 5,330 | 5,360 | 5,320 | 5,330 | ±0 | ±0% | 96,600 |
| 2023/04/06 | 5,320 | 5,400 | 5,300 | 5,330 | -10 | -0.2% | 330,600 |
| 2023/04/05 | 5,570 | 5,570 | 5,320 | 5,340 | -260 | -4.6% | 264,100 |
| 2023/04/04 | 5,670 | 5,670 | 5,560 | 5,600 | -30 | -0.5% | 255,900 |
| 2023/04/03 | 5,560 | 5,700 | 5,540 | 5,630 | +100 | +1.8% | 231,400 |
| 2023/03/31 | 5,570 | 5,630 | 5,520 | 5,530 | -100 | -1.8% | 268,800 |
| 2023/03/30 | 5,600 | 5,640 | 5,560 | 5,630 | -80 | -1.4% | 194,200 |
| 2023/03/29 | 5,560 | 5,730 | 5,560 | 5,710 | +170 | +3.1% | 408,800 |
| 2023/03/28 | 5,540 | 5,630 | 5,490 | 5,540 | +20 | +0.4% | 251,700 |
| 2023/03/27 | 5,560 | 5,690 | 5,520 | 5,520 | +20 | +0.4% | 288,000 |
| 2023/03/24 | 5,410 | 5,520 | 5,400 | 5,500 | +60 | +1.1% | 216,700 |
| 2023/03/23 | 5,340 | 5,460 | 5,330 | 5,440 | +70 | +1.3% | 261,900 |
| 2023/03/22 | 5,340 | 5,410 | 5,320 | 5,370 | +120 | +2.3% | 268,500 |
| 2023/03/20 | 5,280 | 5,350 | 5,220 | 5,250 | -120 | -2.2% | 221,400 |
| 2023/03/17 | 5,400 | 5,470 | 5,370 | 5,370 | -20 | -0.4% | 251,300 |
| 2023/03/16 | 5,350 | 5,450 | 5,350 | 5,390 | -100 | -1.8% | 161,200 |
| 2023/03/15 | 5,470 | 5,530 | 5,440 | 5,490 | +50 | +0.9% | 181,400 |
| 2023/03/14 | 5,500 | 5,520 | 5,390 | 5,440 | -190 | -3.4% | 228,600 |
| 2023/03/13 | 5,710 | 5,710 | 5,600 | 5,630 | -60 | -1.1% | 191,200 |
| 2023/03/10 | 5,690 | 5,730 | 5,620 | 5,690 | -20 | -0.4% | 220,600 |
| 2023/03/09 | 5,630 | 5,710 | 5,620 | 5,710 | +60 | +1.1% | 108,200 |
| 2023/03/08 | 5,590 | 5,670 | 5,550 | 5,650 | +130 | +2.4% | 222,200 |
| 2023/03/07 | 5,510 | 5,560 | 5,490 | 5,520 | -10 | -0.2% | 200,700 |
| 2023/03/06 | 5,590 | 5,620 | 5,500 | 5,530 | -110 | -2% | 182,500 |
| 2023/03/03 | 5,550 | 5,670 | 5,550 | 5,640 | +50 | +0.9% | 178,100 |
| 2023/03/02 | 5,610 | 5,620 | 5,550 | 5,590 | ±0 | ±0% | 106,300 |
| 2023/03/01 | 5,510 | 5,590 | 5,510 | 5,590 | +40 | +0.7% | 208,700 |
| 2023/02/28 | 5,540 | 5,590 | 5,510 | 5,550 | +40 | +0.7% | 235,600 |
251～
300
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
