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 |
|---|---|---|---|---|---|---|---|
| 2022/09/27 | 1,600 | 1,611 | 1,598 | 1,598 | -6 | -0.4% | 127,000 |
| 2022/09/26 | 1,614 | 1,618 | 1,604 | 1,604 | -14 | -0.9% | 120,400 |
| 2022/09/22 | 1,601 | 1,619 | 1,600 | 1,618 | +3 | +0.2% | 64,300 |
| 2022/09/21 | 1,620 | 1,636 | 1,615 | 1,615 | -24 | -1.5% | 69,100 |
| 2022/09/20 | 1,623 | 1,641 | 1,623 | 1,639 | +14 | +0.9% | 72,500 |
| 2022/09/16 | 1,635 | 1,637 | 1,623 | 1,625 | -17 | -1% | 110,600 |
| 2022/09/15 | 1,654 | 1,654 | 1,636 | 1,642 | -11 | -0.7% | 57,400 |
| 2022/09/14 | 1,666 | 1,666 | 1,647 | 1,653 | -34 | -2% | 152,400 |
| 2022/09/13 | 1,673 | 1,693 | 1,663 | 1,687 | +18 | +1.1% | 158,600 |
| 2022/09/12 | 1,690 | 1,690 | 1,664 | 1,669 | -10 | -0.6% | 64,800 |
| 2022/09/09 | 1,650 | 1,681 | 1,650 | 1,679 | +17 | +1% | 144,400 |
| 2022/09/08 | 1,638 | 1,663 | 1,638 | 1,662 | +50 | +3.1% | 182,100 |
| 2022/09/07 | 1,616 | 1,621 | 1,597 | 1,612 | -12 | -0.7% | 184,200 |
| 2022/09/06 | 1,636 | 1,643 | 1,620 | 1,624 | -17 | -1% | 117,100 |
| 2022/09/05 | 1,650 | 1,650 | 1,633 | 1,641 | -20 | -1.2% | 81,000 |
| 2022/09/02 | 1,668 | 1,668 | 1,646 | 1,661 | +18 | +1.1% | 162,800 |
| 2022/09/01 | 1,615 | 1,647 | 1,614 | 1,643 | +15 | +0.9% | 168,100 |
| 2022/08/31 | 1,640 | 1,647 | 1,626 | 1,628 | -32 | -1.9% | 191,500 |
| 2022/08/30 | 1,683 | 1,683 | 1,647 | 1,660 | -9 | -0.5% | 115,500 |
| 2022/08/29 | 1,654 | 1,680 | 1,654 | 1,669 | -22 | -1.3% | 113,800 |
| 2022/08/26 | 1,678 | 1,698 | 1,670 | 1,691 | +24 | +1.4% | 169,100 |
| 2022/08/25 | 1,671 | 1,671 | 1,648 | 1,667 | -4 | -0.2% | 135,300 |
| 2022/08/24 | 1,665 | 1,678 | 1,659 | 1,671 | +23 | +1.4% | 236,500 |
| 2022/08/23 | 1,644 | 1,655 | 1,630 | 1,648 | -9 | -0.5% | 135,200 |
| 2022/08/22 | 1,636 | 1,658 | 1,628 | 1,657 | +25 | +1.5% | 164,800 |
| 2022/08/19 | 1,632 | 1,638 | 1,623 | 1,632 | +15 | +0.9% | 128,800 |
| 2022/08/18 | 1,617 | 1,624 | 1,608 | 1,617 | -8 | -0.5% | 58,800 |
| 2022/08/17 | 1,616 | 1,627 | 1,614 | 1,625 | +17 | +1.1% | 92,800 |
| 2022/08/16 | 1,614 | 1,615 | 1,605 | 1,608 | -10 | -0.6% | 40,600 |
| 2022/08/15 | 1,620 | 1,620 | 1,609 | 1,618 | +3 | +0.2% | 47,800 |
| 2022/08/12 | 1,605 | 1,626 | 1,595 | 1,615 | +17 | +1.1% | 139,200 |
| 2022/08/10 | 1,599 | 1,600 | 1,584 | 1,598 | +9 | +0.6% | 70,900 |
| 2022/08/09 | 1,597 | 1,605 | 1,582 | 1,589 | -14 | -0.9% | 120,200 |
| 2022/08/08 | 1,620 | 1,624 | 1,594 | 1,603 | -14 | -0.9% | 127,400 |
| 2022/08/05 | 1,625 | 1,635 | 1,600 | 1,617 | -8 | -0.5% | 195,600 |
| 2022/08/04 | 1,650 | 1,654 | 1,594 | 1,625 | -46 | -2.8% | 429,100 |
| 2022/08/03 | 1,616 | 1,692 | 1,591 | 1,671 | +57 | +3.5% | 663,800 |
| 2022/08/02 | 1,619 | 1,619 | 1,596 | 1,614 | -11 | -0.7% | 128,000 |
| 2022/08/01 | 1,605 | 1,627 | 1,597 | 1,625 | +24 | +1.5% | 119,300 |
| 2022/07/29 | 1,620 | 1,620 | 1,598 | 1,601 | -18 | -1.1% | 60,700 |
| 2022/07/28 | 1,612 | 1,622 | 1,593 | 1,619 | +7 | +0.4% | 126,600 |
| 2022/07/27 | 1,613 | 1,616 | 1,609 | 1,612 | -7 | -0.4% | 43,500 |
| 2022/07/26 | 1,606 | 1,628 | 1,606 | 1,619 | -2 | -0.1% | 50,300 |
| 2022/07/25 | 1,619 | 1,625 | 1,616 | 1,621 | +4 | +0.2% | 97,700 |
| 2022/07/22 | 1,619 | 1,621 | 1,609 | 1,617 | -5 | -0.3% | 74,600 |
| 2022/07/21 | 1,620 | 1,624 | 1,613 | 1,622 | -2 | -0.1% | 75,400 |
| 2022/07/20 | 1,615 | 1,626 | 1,614 | 1,624 | +17 | +1.1% | 142,200 |
| 2022/07/19 | 1,612 | 1,612 | 1,598 | 1,607 | +6 | +0.4% | 44,600 |
| 2022/07/15 | 1,609 | 1,611 | 1,599 | 1,601 | +2 | +0.1% | 111,300 |
| 2022/07/14 | 1,580 | 1,600 | 1,580 | 1,599 | +7 | +0.4% | 62,200 |
701～
750
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 | 306,000円 | +4.8% | +4.8% | 5.07% | 13.84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 | 217,900円 | +3.2% | +1.8% | 2.75% | 13.22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 | 340,000円 | +3.8% | -2.4% | 3.76% | 9.31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 | 164,100円 | +6.3% | +2.2% | 3.47% | 13.04倍 | 1.46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
