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 |
|---|---|---|---|---|---|---|---|
| 2022/07/14 | 1,580 | 1,600 | 1,580 | 1,599 | +7 | +0.4% | 62,200 |
| 2022/07/13 | 1,599 | 1,604 | 1,591 | 1,592 | +4 | +0.3% | 54,500 |
| 2022/07/12 | 1,603 | 1,603 | 1,573 | 1,588 | -12 | -0.8% | 108,100 |
| 2022/07/11 | 1,586 | 1,610 | 1,584 | 1,600 | +26 | +1.7% | 246,400 |
| 2022/07/08 | 1,569 | 1,585 | 1,559 | 1,574 | -1 | -0.1% | 461,600 |
| 2022/07/07 | 1,571 | 1,576 | 1,552 | 1,575 | +12 | +0.8% | 140,800 |
| 2022/07/06 | 1,537 | 1,568 | 1,530 | 1,563 | -2 | -0.1% | 153,900 |
| 2022/07/05 | 1,562 | 1,575 | 1,560 | 1,565 | +5 | +0.3% | 141,300 |
| 2022/07/04 | 1,561 | 1,568 | 1,542 | 1,560 | +6 | +0.4% | 130,800 |
| 2022/07/01 | 1,565 | 1,577 | 1,548 | 1,554 | -4 | -0.3% | 184,800 |
| 2022/06/30 | 1,564 | 1,572 | 1,550 | 1,558 | -7 | -0.4% | 140,200 |
| 2022/06/29 | 1,561 | 1,575 | 1,551 | 1,565 | -10 | -0.6% | 162,300 |
| 2022/06/28 | 1,555 | 1,576 | 1,548 | 1,575 | +28 | +1.8% | 126,500 |
| 2022/06/27 | 1,562 | 1,565 | 1,538 | 1,547 | +2 | +0.1% | 132,500 |
| 2022/06/24 | 1,544 | 1,551 | 1,532 | 1,545 | +7 | +0.5% | 160,800 |
| 2022/06/23 | 1,544 | 1,547 | 1,533 | 1,538 | +6 | +0.4% | 167,000 |
| 2022/06/22 | 1,531 | 1,538 | 1,527 | 1,532 | +2 | +0.1% | 154,800 |
| 2022/06/21 | 1,536 | 1,537 | 1,524 | 1,530 | +4 | +0.3% | 76,200 |
| 2022/06/20 | 1,536 | 1,540 | 1,519 | 1,526 | -10 | -0.7% | 142,900 |
| 2022/06/17 | 1,515 | 1,539 | 1,514 | 1,536 | +11 | +0.7% | 195,500 |
| 2022/06/16 | 1,522 | 1,531 | 1,521 | 1,525 | +4 | +0.3% | 80,200 |
| 2022/06/15 | 1,522 | 1,528 | 1,520 | 1,521 | -1 | -0.1% | 77,400 |
| 2022/06/14 | 1,522 | 1,529 | 1,516 | 1,522 | -8 | -0.5% | 126,800 |
| 2022/06/13 | 1,514 | 1,534 | 1,514 | 1,530 | +9 | +0.6% | 116,700 |
| 2022/06/10 | 1,528 | 1,532 | 1,521 | 1,521 | -16 | -1% | 136,000 |
| 2022/06/09 | 1,538 | 1,547 | 1,535 | 1,537 | -8 | -0.5% | 113,100 |
| 2022/06/08 | 1,540 | 1,549 | 1,538 | 1,545 | +5 | +0.3% | 101,300 |
| 2022/06/07 | 1,540 | 1,553 | 1,538 | 1,540 | ±0 | ±0% | 57,500 |
| 2022/06/06 | 1,540 | 1,543 | 1,534 | 1,540 | -12 | -0.8% | 73,300 |
| 2022/06/03 | 1,560 | 1,560 | 1,548 | 1,552 | +2 | +0.1% | 74,500 |
| 2022/06/02 | 1,546 | 1,554 | 1,536 | 1,550 | -5 | -0.3% | 58,700 |
| 2022/06/01 | 1,536 | 1,555 | 1,536 | 1,555 | +21 | +1.4% | 116,600 |
| 2022/05/31 | 1,543 | 1,560 | 1,529 | 1,534 | -6 | -0.4% | 245,600 |
| 2022/05/30 | 1,561 | 1,564 | 1,536 | 1,540 | -13 | -0.8% | 223,500 |
| 2022/05/27 | 1,550 | 1,553 | 1,537 | 1,553 | +13 | +0.8% | 114,800 |
| 2022/05/26 | 1,536 | 1,548 | 1,532 | 1,540 | +11 | +0.7% | 72,700 |
| 2022/05/25 | 1,525 | 1,541 | 1,522 | 1,529 | +1 | +0.1% | 89,400 |
| 2022/05/24 | 1,539 | 1,540 | 1,526 | 1,528 | -14 | -0.9% | 71,300 |
| 2022/05/23 | 1,541 | 1,546 | 1,530 | 1,542 | +13 | +0.9% | 103,400 |
| 2022/05/20 | 1,517 | 1,536 | 1,512 | 1,529 | ±0 | ±0% | 97,900 |
| 2022/05/19 | 1,511 | 1,534 | 1,511 | 1,529 | +4 | +0.3% | 88,000 |
| 2022/05/18 | 1,535 | 1,537 | 1,521 | 1,525 | -8 | -0.5% | 95,100 |
| 2022/05/17 | 1,551 | 1,558 | 1,529 | 1,533 | -15 | -1% | 168,900 |
| 2022/05/16 | 1,575 | 1,584 | 1,542 | 1,548 | +15 | +1% | 117,300 |
| 2022/05/13 | 1,556 | 1,563 | 1,522 | 1,533 | -20 | -1.3% | 226,900 |
| 2022/05/12 | 1,557 | 1,557 | 1,537 | 1,553 | -11 | -0.7% | 170,200 |
| 2022/05/11 | 1,569 | 1,579 | 1,561 | 1,564 | -3 | -0.2% | 94,500 |
| 2022/05/10 | 1,567 | 1,571 | 1,554 | 1,567 | +9 | +0.6% | 85,000 |
| 2022/05/09 | 1,558 | 1,570 | 1,557 | 1,558 | -8 | -0.5% | 65,300 |
| 2022/05/06 | 1,554 | 1,572 | 1,534 | 1,566 | +12 | +0.8% | 78,700 |
751～
800
件表示中 / 3757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 | 305,500円 | +4.8% | +4.8% | 5.07% | 13.82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 |
| アズワン | 247,900円 | +8.2% | +5.1% | 2.54% | 20.31倍 | 2.67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 | 163,000円 | +6.3% | +2.2% | 3.50% | 12.95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 |
| 加賀電 | 294,600円 | -3.3% | +1.8% | 3.73% | 9.39倍 | 0.93倍 |
|
独立系総合エレクトロニクス商社。車載向け等ＥＭＳ（製造受託）が成長。旧富士通エレ等買収 |
市場注目の銘柄
チャート関連のコラム
