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 |
|---|---|---|---|---|---|---|---|
| 2010/11/19 | 4,455 | 4,455 | 4,375 | 4,375 | -10 | -0.2% | 168,700 |
| 2010/11/18 | 4,285 | 4,390 | 4,275 | 4,385 | +100 | +2.3% | 252,800 |
| 2010/11/17 | 4,245 | 4,290 | 4,240 | 4,285 | +15 | +0.4% | 146,700 |
| 2010/11/16 | 4,310 | 4,330 | 4,230 | 4,270 | -55 | -1.3% | 268,900 |
| 2010/11/15 | 4,290 | 4,330 | 4,265 | 4,325 | +25 | +0.6% | 165,400 |
| 2010/11/12 | 4,330 | 4,335 | 4,295 | 4,300 | -20 | -0.5% | 161,700 |
| 2010/11/11 | 4,325 | 4,340 | 4,300 | 4,320 | -10 | -0.2% | 158,500 |
| 2010/11/10 | 4,300 | 4,340 | 4,290 | 4,330 | +5 | +0.1% | 220,300 |
| 2010/11/09 | 4,350 | 4,365 | 4,310 | 4,325 | -35 | -0.8% | 230,100 |
| 2010/11/08 | 4,345 | 4,375 | 4,325 | 4,360 | +40 | +0.9% | 242,800 |
| 2010/11/05 | 4,250 | 4,355 | 4,250 | 4,320 | +80 | +1.9% | 325,000 |
| 2010/11/04 | 4,230 | 4,275 | 4,215 | 4,240 | +25 | +0.6% | 169,200 |
| 2010/11/02 | 4,195 | 4,230 | 4,180 | 4,215 | +10 | +0.2% | 122,700 |
| 2010/11/01 | 4,260 | 4,260 | 4,195 | 4,205 | -85 | -2% | 212,700 |
| 2010/10/29 | 4,230 | 4,320 | 4,225 | 4,290 | +45 | +1.1% | 250,300 |
| 2010/10/28 | 4,335 | 4,345 | 4,225 | 4,245 | -115 | -2.6% | 552,400 |
| 2010/10/27 | 4,390 | 4,400 | 4,340 | 4,360 | -40 | -0.9% | 338,400 |
| 2010/10/26 | 4,415 | 4,435 | 4,390 | 4,400 | -5 | -0.1% | 361,000 |
| 2010/10/25 | 4,375 | 4,420 | 4,350 | 4,405 | -10 | -0.2% | 362,500 |
| 2010/10/22 | 4,395 | 4,445 | 4,340 | 4,415 | +30 | +0.7% | 186,200 |
| 2010/10/21 | 4,420 | 4,425 | 4,375 | 4,385 | -45 | -1% | 203,300 |
| 2010/10/20 | 4,380 | 4,435 | 4,345 | 4,430 | +5 | +0.1% | 125,700 |
| 2010/10/19 | 4,405 | 4,445 | 4,390 | 4,425 | +35 | +0.8% | 165,800 |
| 2010/10/18 | 4,390 | 4,410 | 4,375 | 4,390 | +5 | +0.1% | 212,900 |
| 2010/10/15 | 4,445 | 4,445 | 4,385 | 4,385 | -50 | -1.1% | 205,700 |
| 2010/10/14 | 4,420 | 4,460 | 4,410 | 4,435 | +50 | +1.1% | 200,600 |
| 2010/10/13 | 4,400 | 4,430 | 4,375 | 4,385 | +15 | +0.3% | 283,400 |
| 2010/10/12 | 4,405 | 4,435 | 4,340 | 4,370 | -10 | -0.2% | 216,700 |
| 2010/10/08 | 4,390 | 4,410 | 4,370 | 4,380 | -10 | -0.2% | 282,200 |
| 2010/10/07 | 4,385 | 4,410 | 4,365 | 4,390 | ±0 | ±0% | 197,100 |
| 2010/10/06 | 4,400 | 4,435 | 4,375 | 4,390 | +20 | +0.5% | 227,800 |
| 2010/10/05 | 4,360 | 4,405 | 4,350 | 4,370 | -20 | -0.5% | 325,700 |
| 2010/10/04 | 4,410 | 4,420 | 4,380 | 4,390 | -20 | -0.5% | 291,700 |
| 2010/10/01 | 4,420 | 4,430 | 4,390 | 4,410 | -10 | -0.2% | 306,100 |
| 2010/09/30 | 4,450 | 4,485 | 4,400 | 4,420 | +15 | +0.3% | 347,100 |
| 2010/09/29 | 4,390 | 4,430 | 4,385 | 4,405 | +30 | +0.7% | 230,700 |
| 2010/09/28 | 4,410 | 4,430 | 4,350 | 4,375 | -80 | -1.8% | 159,900 |
| 2010/09/27 | 4,455 | 4,455 | 4,420 | 4,455 | +10 | +0.2% | 189,000 |
| 2010/09/24 | 4,445 | 4,475 | 4,415 | 4,445 | -10 | -0.2% | 215,600 |
| 2010/09/22 | 4,410 | 4,475 | 4,400 | 4,455 | +20 | +0.5% | 218,800 |
| 2010/09/21 | 4,480 | 4,505 | 4,430 | 4,435 | -15 | -0.3% | 224,400 |
| 2010/09/17 | 4,450 | 4,480 | 4,410 | 4,450 | +10 | +0.2% | 234,200 |
| 2010/09/16 | 4,520 | 4,520 | 4,435 | 4,440 | -85 | -1.9% | 308,900 |
| 2010/09/15 | 4,475 | 4,585 | 4,450 | 4,525 | +55 | +1.2% | 355,000 |
| 2010/09/14 | 4,495 | 4,530 | 4,455 | 4,470 | -15 | -0.3% | 229,500 |
| 2010/09/13 | 4,450 | 4,500 | 4,445 | 4,485 | +55 | +1.2% | 312,700 |
| 2010/09/10 | 4,380 | 4,510 | 4,365 | 4,430 | +105 | +2.4% | 604,600 |
| 2010/09/09 | 4,155 | 4,380 | 4,105 | 4,325 | +190 | +4.6% | 659,500 |
| 2010/09/08 | 4,170 | 4,170 | 3,985 | 4,135 | -90 | -2.1% | 372,700 |
| 2010/09/07 | 4,240 | 4,250 | 4,200 | 4,225 | -50 | -1.2% | 154,100 |
3301～
3350
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
