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 |
|---|---|---|---|---|---|---|---|
| 2011/03/18 | 4,225 | 4,250 | 4,190 | 4,210 | -20 | -0.5% | 480,600 |
| 2011/03/17 | 4,060 | 4,280 | 4,015 | 4,230 | +15 | +0.4% | 568,900 |
| 2011/03/16 | 4,000 | 4,440 | 3,970 | 4,215 | +385 | +10.1% | 767,600 |
| 2011/03/15 | 4,090 | 4,115 | 3,660 | 3,830 | -355 | -8.5% | 581,600 |
| 2011/03/14 | 4,240 | 4,310 | 4,180 | 4,185 | -335 | -7.4% | 410,500 |
| 2011/03/11 | 4,500 | 4,555 | 4,500 | 4,520 | -50 | -1.1% | 385,300 |
| 2011/03/10 | 4,545 | 4,570 | 4,505 | 4,570 | +40 | +0.9% | 362,800 |
| 2011/03/09 | 4,580 | 4,620 | 4,525 | 4,530 | -50 | -1.1% | 408,400 |
| 2011/03/08 | 4,570 | 4,625 | 4,570 | 4,580 | +15 | +0.3% | 271,800 |
| 2011/03/07 | 4,620 | 4,625 | 4,545 | 4,565 | -65 | -1.4% | 178,000 |
| 2011/03/04 | 4,660 | 4,660 | 4,610 | 4,630 | +30 | +0.7% | 235,700 |
| 2011/03/03 | 4,560 | 4,615 | 4,550 | 4,600 | +35 | +0.8% | 239,500 |
| 2011/03/02 | 4,630 | 4,655 | 4,550 | 4,565 | -125 | -2.7% | 437,300 |
| 2011/03/01 | 4,655 | 4,705 | 4,620 | 4,690 | +65 | +1.4% | 234,900 |
| 2011/02/28 | 4,600 | 4,630 | 4,565 | 4,625 | -15 | -0.3% | 498,700 |
| 2011/02/25 | 4,605 | 4,665 | 4,590 | 4,640 | +20 | +0.4% | 381,000 |
| 2011/02/24 | 4,675 | 4,690 | 4,610 | 4,620 | -70 | -1.5% | 336,000 |
| 2011/02/23 | 4,705 | 4,755 | 4,685 | 4,690 | -45 | -1% | 257,400 |
| 2011/02/22 | 4,780 | 4,785 | 4,710 | 4,735 | -65 | -1.4% | 153,400 |
| 2011/02/21 | 4,795 | 4,865 | 4,775 | 4,800 | -10 | -0.2% | 265,600 |
| 2011/02/18 | 4,790 | 4,850 | 4,775 | 4,810 | +45 | +0.9% | 221,500 |
| 2011/02/17 | 4,740 | 4,785 | 4,735 | 4,765 | +75 | +1.6% | 226,600 |
| 2011/02/16 | 4,690 | 4,710 | 4,675 | 4,690 | +5 | +0.1% | 122,000 |
| 2011/02/15 | 4,695 | 4,720 | 4,675 | 4,685 | -20 | -0.4% | 158,400 |
| 2011/02/14 | 4,685 | 4,705 | 4,670 | 4,705 | +30 | +0.6% | 147,000 |
| 2011/02/10 | 4,660 | 4,675 | 4,645 | 4,675 | +10 | +0.2% | 176,700 |
| 2011/02/09 | 4,630 | 4,665 | 4,625 | 4,665 | +45 | +1% | 277,100 |
| 2011/02/08 | 4,600 | 4,660 | 4,595 | 4,620 | +5 | +0.1% | 241,400 |
| 2011/02/07 | 4,625 | 4,660 | 4,595 | 4,615 | -15 | -0.3% | 303,100 |
| 2011/02/04 | 4,440 | 4,655 | 4,425 | 4,630 | +250 | +5.7% | 615,700 |
| 2011/02/03 | 4,495 | 4,495 | 4,380 | 4,380 | -130 | -2.9% | 504,200 |
| 2011/02/02 | 4,530 | 4,600 | 4,505 | 4,510 | -5 | -0.1% | 377,400 |
| 2011/02/01 | 4,530 | 4,550 | 4,505 | 4,515 | -40 | -0.9% | 191,300 |
| 2011/01/31 | 4,545 | 4,580 | 4,490 | 4,555 | -45 | -1% | 228,400 |
| 2011/01/28 | 4,660 | 4,660 | 4,600 | 4,600 | -40 | -0.9% | 218,800 |
| 2011/01/27 | 4,650 | 4,670 | 4,630 | 4,640 | +5 | +0.1% | 206,000 |
| 2011/01/26 | 4,610 | 4,645 | 4,585 | 4,635 | -20 | -0.4% | 195,300 |
| 2011/01/25 | 4,635 | 4,675 | 4,605 | 4,655 | +40 | +0.9% | 220,900 |
| 2011/01/24 | 4,640 | 4,640 | 4,565 | 4,615 | -30 | -0.6% | 169,800 |
| 2011/01/21 | 4,685 | 4,685 | 4,590 | 4,645 | -25 | -0.5% | 265,900 |
| 2011/01/20 | 4,675 | 4,685 | 4,645 | 4,670 | -5 | -0.1% | 194,300 |
| 2011/01/19 | 4,630 | 4,680 | 4,630 | 4,675 | +40 | +0.9% | 113,300 |
| 2011/01/18 | 4,625 | 4,665 | 4,625 | 4,635 | -10 | -0.2% | 127,500 |
| 2011/01/17 | 4,675 | 4,685 | 4,625 | 4,645 | -25 | -0.5% | 95,100 |
| 2011/01/14 | 4,710 | 4,715 | 4,665 | 4,670 | -25 | -0.5% | 262,400 |
| 2011/01/13 | 4,670 | 4,725 | 4,645 | 4,695 | +95 | +2.1% | 285,700 |
| 2011/01/12 | 4,615 | 4,645 | 4,590 | 4,600 | -15 | -0.3% | 154,700 |
| 2011/01/11 | 4,625 | 4,675 | 4,610 | 4,615 | +35 | +0.8% | 193,000 |
| 2011/01/07 | 4,580 | 4,605 | 4,540 | 4,580 | +10 | +0.2% | 179,100 |
| 2011/01/06 | 4,530 | 4,580 | 4,520 | 4,570 | +40 | +0.9% | 234,100 |
3501～
3550
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 | 268,100円 | -3.6% | -14.2% | 3.36% | 12.91倍 | 2.00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 | 498,100円 | +3.3% | -3.3% | 2.11% | 18.38倍 | 1.93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 | 326,200円 | +10.7% | +5.4% | 1.69% | 18.27倍 | 1.80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 | 570,500円 | +3.9% | +65.0% | 1.96% | 17.27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 | 824,500円 | +16.7% | +4.3% | 1.07% | 32.80倍 | 3.14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
