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 |
|---|---|---|---|---|---|---|---|
| 2010/09/06 | 4,235 | 4,275 | 4,175 | 4,275 | +70 | +1.7% | 233,300 |
| 2010/09/03 | 4,260 | 4,260 | 4,145 | 4,205 | -70 | -1.6% | 404,300 |
| 2010/09/02 | 4,290 | 4,290 | 4,250 | 4,275 | +55 | +1.3% | 226,900 |
| 2010/09/01 | 4,220 | 4,230 | 4,160 | 4,220 | -30 | -0.7% | 303,700 |
| 2010/08/31 | 4,335 | 4,340 | 4,240 | 4,250 | -115 | -2.6% | 271,800 |
| 2010/08/30 | 4,360 | 4,400 | 4,340 | 4,365 | +40 | +0.9% | 164,800 |
| 2010/08/27 | 4,295 | 4,340 | 4,265 | 4,325 | -10 | -0.2% | 268,400 |
| 2010/08/26 | 4,395 | 4,395 | 4,320 | 4,335 | -15 | -0.3% | 197,100 |
| 2010/08/25 | 4,360 | 4,390 | 4,335 | 4,350 | -75 | -1.7% | 192,500 |
| 2010/08/24 | 4,415 | 4,430 | 4,380 | 4,425 | -10 | -0.2% | 148,500 |
| 2010/08/23 | 4,375 | 4,435 | 4,360 | 4,435 | +55 | +1.3% | 208,300 |
| 2010/08/20 | 4,375 | 4,390 | 4,360 | 4,380 | -40 | -0.9% | 134,200 |
| 2010/08/19 | 4,450 | 4,485 | 4,405 | 4,420 | -20 | -0.5% | 203,400 |
| 2010/08/18 | 4,385 | 4,455 | 4,355 | 4,440 | +85 | +2% | 236,900 |
| 2010/08/17 | 4,360 | 4,380 | 4,335 | 4,355 | -15 | -0.3% | 265,700 |
| 2010/08/16 | 4,410 | 4,410 | 4,360 | 4,370 | -55 | -1.2% | 177,700 |
| 2010/08/13 | 4,370 | 4,440 | 4,370 | 4,425 | +25 | +0.6% | 193,700 |
| 2010/08/12 | 4,390 | 4,405 | 4,370 | 4,400 | -40 | -0.9% | 170,300 |
| 2010/08/11 | 4,410 | 4,460 | 4,360 | 4,440 | -5 | -0.1% | 282,400 |
| 2010/08/10 | 4,450 | 4,465 | 4,440 | 4,445 | -5 | -0.1% | 287,100 |
| 2010/08/09 | 4,370 | 4,450 | 4,360 | 4,450 | +10 | +0.2% | 340,200 |
| 2010/08/06 | 4,400 | 4,445 | 4,370 | 4,440 | +40 | +0.9% | 510,900 |
| 2010/08/05 | 4,340 | 4,420 | 4,310 | 4,400 | +115 | +2.7% | 494,500 |
| 2010/08/04 | 4,325 | 4,330 | 4,285 | 4,285 | -35 | -0.8% | 235,300 |
| 2010/08/03 | 4,295 | 4,330 | 4,285 | 4,320 | +60 | +1.4% | 288,000 |
| 2010/08/02 | 4,275 | 4,300 | 4,250 | 4,260 | +30 | +0.7% | 195,300 |
| 2010/07/30 | 4,260 | 4,265 | 4,215 | 4,230 | -70 | -1.6% | 231,200 |
| 2010/07/29 | 4,305 | 4,310 | 4,275 | 4,300 | ±0 | ±0% | 118,900 |
| 2010/07/28 | 4,270 | 4,320 | 4,260 | 4,300 | +35 | +0.8% | 400,300 |
| 2010/07/27 | 4,245 | 4,265 | 4,205 | 4,265 | +25 | +0.6% | 128,600 |
| 2010/07/26 | 4,250 | 4,265 | 4,220 | 4,240 | +5 | +0.1% | 174,300 |
| 2010/07/23 | 4,220 | 4,255 | 4,165 | 4,235 | +15 | +0.4% | 192,500 |
| 2010/07/22 | 4,180 | 4,240 | 4,135 | 4,220 | +30 | +0.7% | 253,000 |
| 2010/07/21 | 4,140 | 4,240 | 4,110 | 4,190 | +55 | +1.3% | 563,200 |
| 2010/07/20 | 4,150 | 4,165 | 4,105 | 4,135 | -45 | -1.1% | 364,100 |
| 2010/07/16 | 4,120 | 4,195 | 4,115 | 4,180 | +35 | +0.8% | 361,400 |
| 2010/07/15 | 4,105 | 4,155 | 4,090 | 4,145 | +25 | +0.6% | 110,000 |
| 2010/07/14 | 4,120 | 4,140 | 4,090 | 4,120 | +30 | +0.7% | 171,300 |
| 2010/07/13 | 4,120 | 4,120 | 4,075 | 4,090 | -5 | -0.1% | 140,800 |
| 2010/07/12 | 4,180 | 4,180 | 4,095 | 4,095 | -60 | -1.4% | 180,600 |
| 2010/07/09 | 4,105 | 4,160 | 4,100 | 4,155 | +55 | +1.3% | 169,200 |
| 2010/07/08 | 4,100 | 4,105 | 4,075 | 4,100 | +70 | +1.7% | 172,300 |
| 2010/07/07 | 4,105 | 4,110 | 4,005 | 4,030 | -70 | -1.7% | 350,800 |
| 2010/07/06 | 4,035 | 4,105 | 4,035 | 4,100 | +25 | +0.6% | 131,200 |
| 2010/07/05 | 4,095 | 4,120 | 4,045 | 4,075 | ±0 | ±0% | 148,000 |
| 2010/07/02 | 3,995 | 4,105 | 3,980 | 4,075 | +100 | +2.5% | 272,600 |
| 2010/07/01 | 4,005 | 4,005 | 3,970 | 3,975 | -50 | -1.2% | 270,700 |
| 2010/06/30 | 4,055 | 4,065 | 4,005 | 4,025 | -60 | -1.5% | 248,900 |
| 2010/06/29 | 4,090 | 4,120 | 4,070 | 4,085 | +15 | +0.4% | 180,000 |
| 2010/06/28 | 4,115 | 4,125 | 4,060 | 4,070 | -20 | -0.5% | 121,600 |
3351～
3400
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
