サンゲツの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2022/12/09 | 2,100 | 2,126 | 2,095 | 2,112 | -6 | -0.3% | 233,100 |
| 2022/12/08 | 2,128 | 2,162 | 2,110 | 2,118 | +24 | +1.1% | 317,700 |
| 2022/12/07 | 2,071 | 2,102 | 2,070 | 2,094 | +18 | +0.9% | 128,800 |
| 2022/12/06 | 2,042 | 2,086 | 2,042 | 2,076 | +26 | +1.3% | 179,300 |
| 2022/12/05 | 2,047 | 2,055 | 2,010 | 2,050 | +11 | +0.5% | 177,500 |
| 2022/12/02 | 2,060 | 2,060 | 2,027 | 2,039 | -31 | -1.5% | 215,400 |
| 2022/12/01 | 2,080 | 2,096 | 2,061 | 2,070 | -31 | -1.5% | 235,200 |
| 2022/11/30 | 2,082 | 2,119 | 2,074 | 2,101 | +27 | +1.3% | 302,100 |
| 2022/11/29 | 2,115 | 2,115 | 2,010 | 2,074 | -42 | -2% | 363,100 |
| 2022/11/28 | 2,115 | 2,128 | 2,087 | 2,116 | +6 | +0.3% | 262,300 |
| 2022/11/25 | 2,110 | 2,122 | 2,088 | 2,110 | +9 | +0.4% | 253,400 |
| 2022/11/24 | 2,076 | 2,103 | 2,040 | 2,101 | +28 | +1.4% | 408,700 |
| 2022/11/22 | 2,018 | 2,073 | 2,018 | 2,073 | +51 | +2.5% | 371,500 |
| 2022/11/21 | 2,060 | 2,062 | 2,022 | 2,022 | -15 | -0.7% | 268,100 |
| 2022/11/18 | 2,004 | 2,045 | 1,999 | 2,037 | +26 | +1.3% | 341,700 |
| 2022/11/17 | 1,980 | 2,018 | 1,960 | 2,011 | +52 | +2.7% | 363,800 |
| 2022/11/16 | 1,996 | 2,008 | 1,947 | 1,959 | -30 | -1.5% | 350,800 |
| 2022/11/15 | 1,980 | 2,003 | 1,958 | 1,989 | +43 | +2.2% | 312,300 |
| 2022/11/14 | 1,974 | 1,984 | 1,941 | 1,946 | -41 | -2.1% | 229,600 |
| 2022/11/11 | 2,006 | 2,028 | 1,962 | 1,987 | -5 | -0.3% | 379,000 |
| 2022/11/10 | 1,930 | 2,012 | 1,890 | 1,992 | +39 | +2% | 553,100 |
| 2022/11/09 | 1,890 | 1,967 | 1,885 | 1,953 | +56 | +3% | 677,000 |
| 2022/11/08 | 1,909 | 1,911 | 1,880 | 1,897 | -12 | -0.6% | 407,200 |
| 2022/11/07 | 1,924 | 1,930 | 1,871 | 1,909 | +12 | +0.6% | 660,500 |
| 2022/11/04 | 1,817 | 1,937 | 1,813 | 1,897 | +97 | +5.4% | 1,182,400 |
| 2022/11/02 | 1,568 | 1,843 | 1,567 | 1,800 | +232 | +14.8% | 1,451,900 |
| 2022/11/01 | 1,579 | 1,583 | 1,564 | 1,568 | -8 | -0.5% | 59,600 |
| 2022/10/31 | 1,574 | 1,580 | 1,565 | 1,576 | +11 | +0.7% | 131,900 |
| 2022/10/28 | 1,562 | 1,571 | 1,561 | 1,565 | ±0 | ±0% | 225,700 |
| 2022/10/27 | 1,581 | 1,582 | 1,563 | 1,565 | -16 | -1% | 163,100 |
| 2022/10/26 | 1,568 | 1,587 | 1,565 | 1,581 | +19 | +1.2% | 206,000 |
| 2022/10/25 | 1,568 | 1,576 | 1,558 | 1,562 | ±0 | ±0% | 98,600 |
| 2022/10/24 | 1,573 | 1,574 | 1,556 | 1,562 | +3 | +0.2% | 88,800 |
| 2022/10/21 | 1,571 | 1,574 | 1,559 | 1,559 | -18 | -1.1% | 102,800 |
| 2022/10/20 | 1,583 | 1,587 | 1,572 | 1,577 | -17 | -1.1% | 99,800 |
| 2022/10/19 | 1,585 | 1,602 | 1,575 | 1,594 | +9 | +0.6% | 163,800 |
| 2022/10/18 | 1,586 | 1,597 | 1,581 | 1,585 | +1 | +0.1% | 116,000 |
| 2022/10/17 | 1,592 | 1,596 | 1,584 | 1,584 | -13 | -0.8% | 75,100 |
| 2022/10/14 | 1,600 | 1,607 | 1,586 | 1,597 | +26 | +1.7% | 162,100 |
| 2022/10/13 | 1,565 | 1,574 | 1,563 | 1,571 | -11 | -0.7% | 140,700 |
| 2022/10/12 | 1,574 | 1,591 | 1,564 | 1,582 | +2 | +0.1% | 108,800 |
| 2022/10/11 | 1,588 | 1,592 | 1,574 | 1,580 | -17 | -1.1% | 123,000 |
| 2022/10/07 | 1,596 | 1,603 | 1,588 | 1,597 | -5 | -0.3% | 119,800 |
| 2022/10/06 | 1,596 | 1,620 | 1,596 | 1,602 | -8 | -0.5% | 164,400 |
| 2022/10/05 | 1,633 | 1,640 | 1,606 | 1,610 | -12 | -0.7% | 120,700 |
| 2022/10/04 | 1,580 | 1,629 | 1,580 | 1,622 | +45 | +2.9% | 188,900 |
| 2022/10/03 | 1,576 | 1,588 | 1,563 | 1,577 | -24 | -1.5% | 158,000 |
| 2022/09/30 | 1,592 | 1,616 | 1,592 | 1,601 | +10 | +0.6% | 110,400 |
| 2022/09/29 | 1,600 | 1,602 | 1,576 | 1,591 | -14 | -0.9% | 180,800 |
| 2022/09/28 | 1,598 | 1,605 | 1,590 | 1,605 | +7 | +0.4% | 171,700 |
651～
700
件表示中 / 3756件
類似銘柄と比較する
現在ご覧いただいている「サンゲツ」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 |
|---|---|---|---|---|---|---|---|---|
| サンゲツ | 306,500円 | +4.8% | +4.8% | 5.06% | 13.86倍 | 1.59倍 |
|
インテリア最大手。壁紙は首位、カーテンや床材も有力。専門人材採用で空間デザイン力を強化 |
| シップＨＤ | 217,700円 | +3.2% | +1.8% | 2.76% | 13.21倍 | 1.38倍 |
|
医療機器、設備を一括販売。医療用診療材料も納入。調剤薬局や介護付き有料老人ホーム兼営 |
| アズワン | 248,500円 | +8.2% | +5.1% | 2.54% | 20.35倍 | 2.68倍 |
|
理化学機器・用品卸で首位。看護・介護用品も。独自カタログに特色。「ＡＸＥＬ」でＷｅｂ販売 |
| 稲畑産 | 339,000円 | +3.8% | -2.4% | 3.78% | 9.28倍 | 0.87倍 |
|
化学専門商社。住友化学系だが稲畑オーナー色も。情報電子、合成樹脂が柱。アジア広域展開 |
| 第一興商 | 164,000円 | +6.3% | +2.2% | 3.48% | 13.03倍 | 1.45倍 |
|
業務用通信カラオケ「ＤＡＭ」で業界首位。直営で「ビッグエコー」や飲食店運営。音楽ソフトも |
市場注目の銘柄
チャート関連のコラム
