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 |
|---|---|---|---|---|---|---|---|
| 2013/04/24 | 4,375 | 4,390 | 4,305 | 4,345 | +10 | +0.2% | 437,600 |
| 2013/04/23 | 4,405 | 4,405 | 4,195 | 4,335 | -95 | -2.1% | 687,900 |
| 2013/04/22 | 4,410 | 4,465 | 4,395 | 4,430 | +40 | +0.9% | 540,000 |
| 2013/04/19 | 4,405 | 4,405 | 4,325 | 4,390 | +5 | +0.1% | 271,000 |
| 2013/04/18 | 4,445 | 4,450 | 4,370 | 4,385 | -35 | -0.8% | 350,400 |
| 2013/04/17 | 4,415 | 4,430 | 4,365 | 4,420 | +15 | +0.3% | 457,900 |
| 2013/04/16 | 4,400 | 4,440 | 4,365 | 4,405 | -45 | -1% | 446,800 |
| 2013/04/15 | 4,450 | 4,500 | 4,440 | 4,450 | -25 | -0.6% | 265,200 |
| 2013/04/12 | 4,455 | 4,485 | 4,420 | 4,475 | -10 | -0.2% | 219,100 |
| 2013/04/11 | 4,500 | 4,520 | 4,455 | 4,485 | +5 | +0.1% | 351,300 |
| 2013/04/10 | 4,435 | 4,485 | 4,385 | 4,480 | +85 | +1.9% | 405,100 |
| 2013/04/09 | 4,490 | 4,495 | 4,335 | 4,395 | -75 | -1.7% | 290,500 |
| 2013/04/08 | 4,460 | 4,535 | 4,440 | 4,470 | +85 | +1.9% | 434,000 |
| 2013/04/05 | 4,490 | 4,500 | 4,365 | 4,385 | -55 | -1.2% | 373,500 |
| 2013/04/04 | 4,315 | 4,440 | 4,260 | 4,440 | +55 | +1.3% | 278,100 |
| 2013/04/03 | 4,215 | 4,395 | 4,215 | 4,385 | +155 | +3.7% | 196,200 |
| 2013/04/02 | 4,240 | 4,250 | 4,140 | 4,230 | -45 | -1.1% | 265,600 |
| 2013/04/01 | 4,420 | 4,430 | 4,270 | 4,275 | -180 | -4% | 142,600 |
| 2013/03/29 | 4,430 | 4,475 | 4,400 | 4,455 | +55 | +1.3% | 184,200 |
| 2013/03/28 | 4,360 | 4,410 | 4,355 | 4,400 | +40 | +0.9% | 189,800 |
| 2013/03/27 | 4,380 | 4,395 | 4,330 | 4,360 | -95 | -2.1% | 161,900 |
| 2013/03/26 | 4,385 | 4,460 | 4,385 | 4,455 | +55 | +1.3% | 153,200 |
| 2013/03/25 | 4,470 | 4,490 | 4,400 | 4,400 | -10 | -0.2% | 200,000 |
| 2013/03/22 | 4,570 | 4,580 | 4,410 | 4,410 | -150 | -3.3% | 321,000 |
| 2013/03/21 | 4,585 | 4,615 | 4,525 | 4,560 | +95 | +2.1% | 263,800 |
| 2013/03/19 | 4,400 | 4,480 | 4,380 | 4,465 | +105 | +2.4% | 222,000 |
| 2013/03/18 | 4,415 | 4,445 | 4,355 | 4,360 | -100 | -2.2% | 281,600 |
| 2013/03/15 | 4,300 | 4,465 | 4,295 | 4,460 | +185 | +4.3% | 400,300 |
| 2013/03/14 | 4,220 | 4,280 | 4,190 | 4,275 | +55 | +1.3% | 284,000 |
| 2013/03/13 | 4,185 | 4,265 | 4,185 | 4,220 | +20 | +0.5% | 298,700 |
| 2013/03/12 | 4,205 | 4,230 | 4,175 | 4,200 | -5 | -0.1% | 314,900 |
| 2013/03/11 | 4,205 | 4,220 | 4,155 | 4,205 | +45 | +1.1% | 307,300 |
| 2013/03/08 | 4,180 | 4,210 | 4,145 | 4,160 | -30 | -0.7% | 549,900 |
| 2013/03/07 | 4,245 | 4,250 | 4,180 | 4,190 | -40 | -0.9% | 288,800 |
| 2013/03/06 | 4,200 | 4,235 | 4,175 | 4,230 | +45 | +1.1% | 464,300 |
| 2013/03/05 | 4,210 | 4,225 | 4,180 | 4,185 | -25 | -0.6% | 270,900 |
| 2013/03/04 | 4,050 | 4,245 | 4,050 | 4,210 | +185 | +4.6% | 605,600 |
| 2013/03/01 | 3,930 | 4,025 | 3,920 | 4,025 | +120 | +3.1% | 435,600 |
| 2013/02/28 | 3,980 | 3,980 | 3,880 | 3,905 | +15 | +0.4% | 330,100 |
| 2013/02/27 | 3,965 | 4,000 | 3,880 | 3,890 | -130 | -3.2% | 598,700 |
| 2013/02/26 | 3,945 | 4,030 | 3,915 | 4,020 | +55 | +1.4% | 331,900 |
| 2013/02/25 | 4,015 | 4,030 | 3,955 | 3,965 | -35 | -0.9% | 370,200 |
| 2013/02/22 | 3,980 | 4,000 | 3,945 | 4,000 | +30 | +0.8% | 320,700 |
| 2013/02/21 | 3,920 | 3,970 | 3,915 | 3,970 | +65 | +1.7% | 400,900 |
| 2013/02/20 | 4,005 | 4,010 | 3,900 | 3,905 | -70 | -1.8% | 470,100 |
| 2013/02/19 | 3,940 | 3,990 | 3,935 | 3,975 | +45 | +1.1% | 359,600 |
| 2013/02/18 | 3,825 | 3,930 | 3,790 | 3,930 | +100 | +2.6% | 343,500 |
| 2013/02/15 | 3,765 | 3,860 | 3,765 | 3,830 | +90 | +2.4% | 501,500 |
| 2013/02/14 | 3,740 | 3,765 | 3,715 | 3,740 | -5 | -0.1% | 175,300 |
| 2013/02/13 | 3,720 | 3,770 | 3,720 | 3,745 | ±0 | ±0% | 444,000 |
2951～
3000
件表示中 / 3704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 | 247,500円 | -3.6% | -14.2% | 3.64% | 12.36倍 | 1.92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 |
| ホシザキ | 546,900円 | +3.3% | -3.3% | 1.92% | 20.18倍 | 2.12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 | 277,900円 | +10.7% | +5.4% | 1.98% | 15.85倍 | 1.56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 | 518,800円 | +3.9% | +65.0% | 2.16% | 16.03倍 | 1.73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 |
| ＴＨＫ | 381,000円 | +3.0% | +30.4% | 6.46% | 23.71倍 | 1.11倍 |
|
工作機械や半導体製造装置などに用いられる直動案内機器で世界シェア５割超、自動車部品も |
市場注目の銘柄
チャート関連のコラム
