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 |
|---|---|---|---|---|---|---|---|
| 2010/05/27 | 3,850 | 3,880 | 3,815 | 3,870 | +25 | +0.7% | 315,100 |
| 2010/05/26 | 3,855 | 3,875 | 3,815 | 3,845 | -50 | -1.3% | 445,300 |
| 2010/05/25 | 3,915 | 3,940 | 3,880 | 3,895 | -65 | -1.6% | 208,800 |
| 2010/05/24 | 3,930 | 3,985 | 3,910 | 3,960 | +40 | +1% | 232,500 |
| 2010/05/21 | 4,000 | 4,015 | 3,885 | 3,920 | -145 | -3.6% | 630,700 |
| 2010/05/20 | 4,045 | 4,070 | 4,040 | 4,065 | -15 | -0.4% | 258,300 |
| 2010/05/19 | 4,075 | 4,090 | 4,035 | 4,080 | +15 | +0.4% | 315,400 |
| 2010/05/18 | 4,120 | 4,130 | 4,055 | 4,065 | -40 | -1% | 272,200 |
| 2010/05/17 | 4,085 | 4,130 | 4,085 | 4,105 | -20 | -0.5% | 326,400 |
| 2010/05/14 | 4,110 | 4,150 | 4,075 | 4,125 | -25 | -0.6% | 349,100 |
| 2010/05/13 | 4,100 | 4,170 | 4,020 | 4,150 | -70 | -1.7% | 1,142,100 |
| 2010/05/12 | 4,180 | 4,230 | 4,175 | 4,220 | +60 | +1.4% | 395,300 |
| 2010/05/11 | 4,210 | 4,220 | 4,140 | 4,160 | -5 | -0.1% | 470,600 |
| 2010/05/10 | 4,155 | 4,185 | 4,130 | 4,165 | -75 | -1.8% | 558,400 |
| 2010/05/07 | 4,265 | 4,285 | 4,210 | 4,240 | -95 | -2.2% | 469,200 |
| 2010/05/06 | 4,300 | 4,360 | 4,260 | 4,335 | -20 | -0.5% | 579,800 |
| 2010/04/30 | 4,410 | 4,445 | 4,340 | 4,355 | +25 | +0.6% | 505,100 |
| 2010/04/28 | 4,400 | 4,400 | 4,310 | 4,330 | -140 | -3.1% | 736,500 |
| 2010/04/27 | 4,455 | 4,495 | 4,435 | 4,470 | -40 | -0.9% | 383,400 |
| 2010/04/26 | 4,490 | 4,530 | 4,490 | 4,510 | +25 | +0.6% | 174,100 |
| 2010/04/23 | 4,480 | 4,485 | 4,445 | 4,485 | ±0 | ±0% | 190,600 |
| 2010/04/22 | 4,475 | 4,505 | 4,455 | 4,485 | +5 | +0.1% | 374,000 |
| 2010/04/21 | 4,455 | 4,485 | 4,425 | 4,480 | +90 | +2.1% | 458,000 |
| 2010/04/20 | 4,380 | 4,420 | 4,365 | 4,390 | +40 | +0.9% | 303,500 |
| 2010/04/19 | 4,400 | 4,405 | 4,345 | 4,350 | -75 | -1.7% | 383,400 |
| 2010/04/16 | 4,420 | 4,445 | 4,415 | 4,425 | +15 | +0.3% | 329,100 |
| 2010/04/15 | 4,390 | 4,410 | 4,370 | 4,410 | +20 | +0.5% | 282,400 |
| 2010/04/14 | 4,355 | 4,410 | 4,350 | 4,390 | +40 | +0.9% | 416,200 |
| 2010/04/13 | 4,400 | 4,400 | 4,300 | 4,350 | -65 | -1.5% | 593,700 |
| 2010/04/12 | 4,425 | 4,445 | 4,380 | 4,415 | -10 | -0.2% | 400,100 |
| 2010/04/09 | 4,480 | 4,480 | 4,410 | 4,425 | -50 | -1.1% | 296,400 |
| 2010/04/08 | 4,515 | 4,520 | 4,460 | 4,475 | -40 | -0.9% | 349,000 |
| 2010/04/07 | 4,560 | 4,585 | 4,505 | 4,515 | -90 | -2% | 424,700 |
| 2010/04/06 | 4,585 | 4,610 | 4,545 | 4,605 | +75 | +1.7% | 374,400 |
| 2010/04/05 | 4,560 | 4,580 | 4,525 | 4,530 | -25 | -0.5% | 155,500 |
| 2010/04/02 | 4,585 | 4,585 | 4,520 | 4,555 | +20 | +0.4% | 198,700 |
| 2010/04/01 | 4,630 | 4,650 | 4,495 | 4,535 | - | - | 495,800 |
3701～
3737
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
