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 |
---|---|---|---|---|---|---|---|
2023/12/11 | 2,877 | 2,892 | 2,846 | 2,892 | +49 | +1.7% | 132,800 |
2023/12/08 | 2,876 | 2,898 | 2,833 | 2,843 | -30 | -1% | 212,600 |
2023/12/07 | 2,873 | 2,896 | 2,859 | 2,873 | -10 | -0.3% | 122,000 |
2023/12/06 | 2,850 | 2,883 | 2,850 | 2,883 | +36 | +1.3% | 139,200 |
2023/12/05 | 2,878 | 2,886 | 2,845 | 2,847 | -26 | -0.9% | 187,400 |
2023/12/04 | 2,854 | 2,881 | 2,834 | 2,873 | +12 | +0.4% | 144,100 |
2023/12/01 | 2,889 | 2,893 | 2,851 | 2,861 | -7 | -0.2% | 130,900 |
2023/11/30 | 2,863 | 2,883 | 2,839 | 2,868 | +4 | +0.1% | 252,300 |
2023/11/29 | 2,866 | 2,898 | 2,862 | 2,864 | +4 | +0.1% | 177,800 |
2023/11/28 | 2,843 | 2,863 | 2,837 | 2,860 | +32 | +1.1% | 133,800 |
2023/11/27 | 2,831 | 2,852 | 2,828 | 2,828 | -11 | -0.4% | 88,800 |
2023/11/24 | 2,864 | 2,864 | 2,829 | 2,839 | -10 | -0.4% | 131,800 |
2023/11/22 | 2,770 | 2,849 | 2,763 | 2,849 | +77 | +2.8% | 244,100 |
2023/11/21 | 2,763 | 2,786 | 2,750 | 2,772 | +7 | +0.3% | 173,100 |
2023/11/20 | 2,810 | 2,818 | 2,765 | 2,765 | -45 | -1.6% | 225,600 |
2023/11/17 | 2,764 | 2,817 | 2,763 | 2,810 | +43 | +1.6% | 230,500 |
2023/11/16 | 2,745 | 2,776 | 2,739 | 2,767 | +2 | +0.1% | 246,000 |
2023/11/15 | 2,727 | 2,771 | 2,701 | 2,765 | +72 | +2.7% | 233,400 |
2023/11/14 | 2,730 | 2,740 | 2,692 | 2,693 | -32 | -1.2% | 268,800 |
2023/11/13 | 2,711 | 2,734 | 2,664 | 2,725 | +13 | +0.5% | 897,700 |
2023/11/10 | 2,822 | 2,920 | 2,655 | 2,712 | -122 | -4.3% | 1,185,200 |
2023/11/09 | 2,810 | 2,848 | 2,782 | 2,834 | +35 | +1.3% | 269,800 |
2023/11/08 | 2,840 | 2,864 | 2,779 | 2,799 | -22 | -0.8% | 471,600 |
2023/11/07 | 2,867 | 2,876 | 2,781 | 2,821 | -35 | -1.2% | 442,700 |
2023/11/06 | 2,876 | 2,889 | 2,854 | 2,856 | +11 | +0.4% | 346,500 |
2023/11/02 | 2,870 | 2,885 | 2,833 | 2,845 | -4 | -0.1% | 240,700 |
2023/11/01 | 2,850 | 2,868 | 2,825 | 2,849 | +26 | +0.9% | 204,800 |
2023/10/31 | 2,839 | 2,839 | 2,790 | 2,823 | +3 | +0.1% | 223,000 |
2023/10/30 | 2,861 | 2,861 | 2,800 | 2,820 | -44 | -1.5% | 647,100 |
2023/10/27 | 2,861 | 2,882 | 2,845 | 2,864 | +44 | +1.6% | 193,200 |
2023/10/26 | 2,834 | 2,851 | 2,788 | 2,820 | -30 | -1.1% | 213,900 |
2023/10/25 | 2,880 | 2,898 | 2,847 | 2,850 | ±0 | ±0% | 145,900 |
2023/10/24 | 2,855 | 2,861 | 2,776 | 2,850 | +2 | +0.1% | 236,500 |
2023/10/23 | 2,859 | 2,866 | 2,835 | 2,848 | -12 | -0.4% | 120,100 |
2023/10/20 | 2,852 | 2,877 | 2,840 | 2,860 | +4 | +0.1% | 129,200 |
2023/10/19 | 2,853 | 2,899 | 2,848 | 2,856 | -26 | -0.9% | 117,200 |
2023/10/18 | 2,858 | 2,882 | 2,835 | 2,882 | +33 | +1.2% | 164,300 |
2023/10/17 | 2,870 | 2,881 | 2,821 | 2,849 | +13 | +0.5% | 148,900 |
2023/10/16 | 2,842 | 2,872 | 2,825 | 2,836 | +5 | +0.2% | 218,000 |
2023/10/13 | 2,866 | 2,887 | 2,817 | 2,831 | -74 | -2.5% | 313,400 |
2023/10/12 | 2,923 | 2,925 | 2,882 | 2,905 | -19 | -0.6% | 265,300 |
2023/10/11 | 2,939 | 2,957 | 2,924 | 2,924 | -1 | ±0% | 209,900 |
2023/10/10 | 2,896 | 2,935 | 2,891 | 2,925 | +43 | +1.5% | 204,600 |
2023/10/06 | 2,860 | 2,892 | 2,840 | 2,882 | +42 | +1.5% | 155,000 |
2023/10/05 | 2,823 | 2,849 | 2,801 | 2,840 | +49 | +1.8% | 186,500 |
2023/10/04 | 2,820 | 2,828 | 2,777 | 2,791 | -88 | -3.1% | 292,100 |
2023/10/03 | 2,925 | 2,942 | 2,878 | 2,879 | -25 | -0.9% | 160,700 |
2023/10/02 | 2,915 | 2,957 | 2,899 | 2,904 | -9 | -0.3% | 151,500 |
2023/09/29 | 2,972 | 2,972 | 2,897 | 2,913 | -53 | -1.8% | 166,000 |
2023/09/28 | 2,950 | 2,997 | 2,947 | 2,966 | -69 | -2.3% | 149,300 |
101~
150
件表示中 / 3453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 | 308,500円 | +3.2% | -16.2% | 4.86% | 16.47倍 | 1.70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 |
エネクス | 158,100円 | +5.4% | -9.7% | 3.54% | 13.22倍 | 1.10倍 |
|
伊藤忠系のエネルギー商社首位。石油製品やLPガスから電力販売、日産車販売まで幅広く展開 |
稲畑産 | 327,500円 | +8.4% | +0.5% | 3.82% | 10.64倍 | 0.90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 |
加賀電 | 591,000円 | +2.3% | +0.1% | 3.72% | 8.62倍 | 1.03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 |
Tナカヤマ | 256,800円 | +6.2% | +1.0% | 1.91% | 11.49倍 | 1.05倍 |
|
工場や屋外作業現場向け工具、消耗品、機器の卸、ホームセンター、EC向けも。PB商品強化 |
市場注目の銘柄
チャート関連のコラム