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 |
|---|---|---|---|---|---|---|---|
| 2022/05/02 | 1,555 | 1,563 | 1,547 | 1,554 | -5 | -0.3% | 89,400 |
| 2022/04/28 | 1,520 | 1,562 | 1,517 | 1,559 | +44 | +2.9% | 109,500 |
| 2022/04/27 | 1,509 | 1,526 | 1,508 | 1,515 | -8 | -0.5% | 148,000 |
| 2022/04/26 | 1,525 | 1,534 | 1,518 | 1,523 | -10 | -0.7% | 74,200 |
| 2022/04/25 | 1,518 | 1,539 | 1,512 | 1,533 | -1 | -0.1% | 99,900 |
| 2022/04/22 | 1,528 | 1,543 | 1,516 | 1,534 | -16 | -1% | 100,700 |
| 2022/04/21 | 1,542 | 1,551 | 1,537 | 1,550 | +17 | +1.1% | 111,600 |
| 2022/04/20 | 1,541 | 1,541 | 1,520 | 1,533 | +9 | +0.6% | 118,700 |
| 2022/04/19 | 1,500 | 1,531 | 1,494 | 1,524 | +46 | +3.1% | 172,300 |
| 2022/04/18 | 1,480 | 1,485 | 1,468 | 1,478 | -6 | -0.4% | 75,800 |
| 2022/04/15 | 1,490 | 1,495 | 1,482 | 1,484 | -9 | -0.6% | 51,500 |
| 2022/04/14 | 1,490 | 1,500 | 1,490 | 1,493 | +2 | +0.1% | 48,300 |
| 2022/04/13 | 1,493 | 1,498 | 1,485 | 1,491 | +7 | +0.5% | 76,500 |
| 2022/04/12 | 1,501 | 1,507 | 1,483 | 1,484 | -24 | -1.6% | 114,100 |
| 2022/04/11 | 1,503 | 1,512 | 1,501 | 1,508 | -5 | -0.3% | 88,300 |
| 2022/04/08 | 1,512 | 1,513 | 1,502 | 1,513 | +2 | +0.1% | 110,000 |
| 2022/04/07 | 1,520 | 1,522 | 1,504 | 1,511 | -14 | -0.9% | 80,700 |
| 2022/04/06 | 1,533 | 1,541 | 1,522 | 1,525 | -13 | -0.8% | 82,700 |
| 2022/04/05 | 1,539 | 1,544 | 1,527 | 1,538 | +12 | +0.8% | 101,900 |
| 2022/04/04 | 1,523 | 1,533 | 1,516 | 1,526 | +3 | +0.2% | 111,300 |
| 2022/04/01 | 1,527 | 1,532 | 1,521 | 1,523 | -6 | -0.4% | 118,000 |
| 2022/03/31 | 1,511 | 1,537 | 1,511 | 1,529 | -1 | -0.1% | 231,900 |
| 2022/03/30 | 1,544 | 1,549 | 1,515 | 1,530 | -35 | -2.2% | 176,600 |
| 2022/03/29 | 1,564 | 1,567 | 1,549 | 1,565 | ±0 | ±0% | 105,400 |
| 2022/03/28 | 1,568 | 1,572 | 1,558 | 1,565 | -4 | -0.3% | 87,900 |
| 2022/03/25 | 1,578 | 1,583 | 1,566 | 1,569 | +3 | +0.2% | 139,200 |
| 2022/03/24 | 1,563 | 1,572 | 1,561 | 1,566 | -8 | -0.5% | 96,300 |
| 2022/03/23 | 1,567 | 1,584 | 1,561 | 1,574 | +9 | +0.6% | 139,200 |
| 2022/03/22 | 1,594 | 1,594 | 1,558 | 1,565 | -11 | -0.7% | 144,500 |
| 2022/03/18 | 1,591 | 1,595 | 1,562 | 1,576 | -15 | -0.9% | 132,500 |
| 2022/03/17 | 1,589 | 1,599 | 1,577 | 1,591 | +26 | +1.7% | 108,700 |
| 2022/03/16 | 1,581 | 1,585 | 1,563 | 1,565 | -12 | -0.8% | 79,900 |
| 2022/03/15 | 1,568 | 1,590 | 1,557 | 1,577 | +24 | +1.5% | 68,400 |
| 2022/03/14 | 1,554 | 1,563 | 1,543 | 1,553 | +3 | +0.2% | 47,300 |
| 2022/03/11 | 1,527 | 1,554 | 1,527 | 1,550 | -3 | -0.2% | 76,000 |
| 2022/03/10 | 1,555 | 1,558 | 1,531 | 1,553 | +46 | +3.1% | 94,400 |
| 2022/03/09 | 1,520 | 1,526 | 1,500 | 1,507 | -19 | -1.2% | 82,200 |
| 2022/03/08 | 1,560 | 1,568 | 1,514 | 1,526 | -2 | -0.1% | 162,400 |
| 2022/03/07 | 1,549 | 1,551 | 1,514 | 1,528 | -21 | -1.4% | 72,100 |
| 2022/03/04 | 1,559 | 1,574 | 1,547 | 1,549 | -11 | -0.7% | 46,500 |
| 2022/03/03 | 1,567 | 1,573 | 1,557 | 1,560 | +10 | +0.6% | 58,200 |
| 2022/03/02 | 1,562 | 1,567 | 1,550 | 1,550 | -23 | -1.5% | 105,500 |
| 2022/03/01 | 1,619 | 1,624 | 1,570 | 1,573 | -39 | -2.4% | 116,800 |
| 2022/02/28 | 1,597 | 1,612 | 1,582 | 1,612 | +27 | +1.7% | 109,900 |
| 2022/02/25 | 1,565 | 1,586 | 1,562 | 1,585 | +21 | +1.3% | 101,000 |
| 2022/02/24 | 1,560 | 1,572 | 1,550 | 1,564 | -1 | -0.1% | 85,100 |
| 2022/02/22 | 1,572 | 1,573 | 1,557 | 1,565 | -14 | -0.9% | 60,300 |
| 2022/02/21 | 1,571 | 1,582 | 1,560 | 1,579 | +3 | +0.2% | 38,400 |
| 2022/02/18 | 1,571 | 1,584 | 1,570 | 1,576 | -10 | -0.6% | 33,100 |
| 2022/02/17 | 1,600 | 1,600 | 1,573 | 1,586 | -13 | -0.8% | 36,800 |
801～
850
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
