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 |
|---|---|---|---|---|---|---|---|
| 2010/08/30 | 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 |
| 2010/06/25 | 4,060 | 4,095 | 4,055 | 4,090 | -25 | -0.6% | 184,000 |
| 2010/06/24 | 4,120 | 4,140 | 4,105 | 4,115 | -5 | -0.1% | 194,600 |
| 2010/06/23 | 4,125 | 4,135 | 4,105 | 4,120 | -20 | -0.5% | 251,600 |
| 2010/06/22 | 4,120 | 4,170 | 4,120 | 4,140 | -30 | -0.7% | 255,500 |
| 2010/06/21 | 4,100 | 4,200 | 4,100 | 4,170 | +85 | +2.1% | 297,300 |
3601～
3650
件表示中 / 3703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 | 244,800円 | -3.6% | -14.2% | 3.68% | 12.22倍 | 1.90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 | 530,300円 | +3.3% | -3.3% | 1.98% | 19.57倍 | 2.06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 | 279,700円 | +10.7% | +5.4% | 1.97% | 15.95倍 | 1.57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 | 509,300円 | +3.9% | +65.0% | 2.20% | 15.74倍 | 1.70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 | 380,200円 | +3.0% | +30.4% | 6.47% | 23.66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
