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 |
|---|---|---|---|---|---|---|---|
| 2012/01/13 | 3,720 | 3,725 | 3,655 | 3,680 | -80 | -2.1% | 570,300 |
| 2012/01/12 | 3,770 | 3,775 | 3,740 | 3,760 | -55 | -1.4% | 291,400 |
| 2012/01/11 | 3,850 | 3,850 | 3,800 | 3,815 | -40 | -1% | 261,600 |
| 2012/01/10 | 3,855 | 3,910 | 3,850 | 3,855 | +20 | +0.5% | 365,200 |
| 2012/01/06 | 3,855 | 3,855 | 3,805 | 3,835 | -40 | -1% | 255,300 |
| 2012/01/05 | 3,930 | 3,935 | 3,870 | 3,875 | -50 | -1.3% | 190,800 |
| 2012/01/04 | 3,935 | 3,955 | 3,905 | 3,925 | +30 | +0.8% | 212,400 |
| 2011/12/30 | 3,870 | 3,900 | 3,850 | 3,895 | +5 | +0.1% | 121,700 |
| 2011/12/29 | 3,870 | 3,895 | 3,845 | 3,890 | +30 | +0.8% | 146,900 |
| 2011/12/28 | 3,835 | 3,870 | 3,825 | 3,860 | +35 | +0.9% | 135,800 |
| 2011/12/27 | 3,815 | 3,850 | 3,815 | 3,825 | -25 | -0.6% | 84,700 |
| 2011/12/26 | 3,785 | 3,860 | 3,785 | 3,850 | +45 | +1.2% | 122,500 |
| 2011/12/22 | 3,795 | 3,820 | 3,775 | 3,805 | -15 | -0.4% | 200,000 |
| 2011/12/21 | 3,815 | 3,825 | 3,790 | 3,820 | +10 | +0.3% | 71,800 |
| 2011/12/20 | 3,810 | 3,810 | 3,750 | 3,810 | -20 | -0.5% | 287,600 |
| 2011/12/19 | 3,830 | 3,845 | 3,795 | 3,830 | ±0 | ±0% | 226,600 |
| 2011/12/16 | 3,805 | 3,855 | 3,795 | 3,830 | -15 | -0.4% | 228,800 |
| 2011/12/15 | 3,790 | 3,865 | 3,785 | 3,845 | -10 | -0.3% | 238,500 |
| 2011/12/14 | 3,815 | 3,870 | 3,815 | 3,855 | +20 | +0.5% | 233,400 |
| 2011/12/13 | 3,805 | 3,845 | 3,775 | 3,835 | -40 | -1% | 260,100 |
| 2011/12/12 | 3,865 | 3,890 | 3,840 | 3,875 | +85 | +2.2% | 321,100 |
| 2011/12/09 | 3,775 | 3,825 | 3,770 | 3,790 | +15 | +0.4% | 356,300 |
| 2011/12/08 | 3,795 | 3,830 | 3,765 | 3,775 | -10 | -0.3% | 192,900 |
| 2011/12/07 | 3,760 | 3,800 | 3,750 | 3,785 | +25 | +0.7% | 305,200 |
| 2011/12/06 | 3,745 | 3,785 | 3,725 | 3,760 | -5 | -0.1% | 269,800 |
| 2011/12/05 | 3,750 | 3,775 | 3,740 | 3,765 | +30 | +0.8% | 115,800 |
| 2011/12/02 | 3,735 | 3,740 | 3,670 | 3,735 | +5 | +0.1% | 277,200 |
| 2011/12/01 | 3,895 | 3,895 | 3,715 | 3,730 | -95 | -2.5% | 341,400 |
| 2011/11/30 | 3,700 | 3,825 | 3,685 | 3,825 | +140 | +3.8% | 413,000 |
| 2011/11/29 | 3,695 | 3,695 | 3,630 | 3,685 | +35 | +1% | 192,100 |
| 2011/11/28 | 3,680 | 3,695 | 3,645 | 3,650 | -35 | -0.9% | 147,000 |
| 2011/11/25 | 3,725 | 3,740 | 3,685 | 3,685 | -10 | -0.3% | 182,500 |
| 2011/11/24 | 3,720 | 3,775 | 3,680 | 3,695 | -25 | -0.7% | 280,900 |
| 2011/11/22 | 3,760 | 3,760 | 3,650 | 3,720 | -20 | -0.5% | 295,700 |
| 2011/11/21 | 3,700 | 3,765 | 3,680 | 3,740 | +10 | +0.3% | 176,900 |
| 2011/11/18 | 3,780 | 3,795 | 3,720 | 3,730 | -100 | -2.6% | 359,000 |
| 2011/11/17 | 3,815 | 3,850 | 3,785 | 3,830 | -5 | -0.1% | 222,000 |
| 2011/11/16 | 3,840 | 3,850 | 3,820 | 3,835 | -25 | -0.6% | 115,200 |
| 2011/11/15 | 3,870 | 3,895 | 3,860 | 3,860 | -50 | -1.3% | 149,700 |
| 2011/11/14 | 3,895 | 3,915 | 3,870 | 3,910 | +15 | +0.4% | 144,200 |
| 2011/11/11 | 3,960 | 3,970 | 3,880 | 3,895 | -95 | -2.4% | 242,400 |
| 2011/11/10 | 3,970 | 4,030 | 3,950 | 3,990 | -60 | -1.5% | 176,500 |
| 2011/11/09 | 4,055 | 4,125 | 4,035 | 4,050 | +100 | +2.5% | 290,600 |
| 2011/11/08 | 4,010 | 4,035 | 3,930 | 3,950 | -110 | -2.7% | 301,300 |
| 2011/11/07 | 4,060 | 4,095 | 4,045 | 4,060 | -70 | -1.7% | 200,200 |
| 2011/11/04 | 4,120 | 4,140 | 4,095 | 4,130 | +30 | +0.7% | 267,300 |
| 2011/11/02 | 4,105 | 4,105 | 4,035 | 4,100 | +5 | +0.1% | 251,800 |
| 2011/11/01 | 4,125 | 4,145 | 4,085 | 4,095 | -35 | -0.8% | 176,200 |
| 2011/10/31 | 4,120 | 4,170 | 4,110 | 4,130 | -25 | -0.6% | 208,400 |
| 2011/10/28 | 4,135 | 4,160 | 4,120 | 4,155 | +35 | +0.8% | 227,300 |
3301～
3350
件表示中 / 3737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 | 271,400円 | -3.6% | -14.2% | 3.32% | 13.07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 |
| ホシザキ | 513,800円 | +3.3% | -3.3% | 2.04% | 18.96倍 | 1.99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 | 319,700円 | +10.7% | +5.4% | 1.72% | 17.91倍 | 1.76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 | 571,000円 | +3.9% | +65.0% | 1.96% | 17.29倍 | 1.87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 |
| 日製鋼 | 818,700円 | +16.7% | +4.3% | 1.07% | 32.57倍 | 3.12倍 |
|
火力・原子力向け鋳鍛鋼で世界大手。利益柱は樹脂製造・加工装置など産業機械にシフト |
市場注目の銘柄
チャート関連のコラム
