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 |
|---|---|---|---|---|---|---|---|
| 2016/11/11 | 1,886 | 1,897 | 1,808 | 1,818 | -49 | -2.6% | 159,700 |
| 2016/11/10 | 1,895 | 1,897 | 1,849 | 1,867 | +80 | +4.5% | 159,900 |
| 2016/11/09 | 1,879 | 1,889 | 1,767 | 1,787 | -84 | -4.5% | 179,800 |
| 2016/11/08 | 1,873 | 1,883 | 1,859 | 1,871 | -16 | -0.8% | 82,400 |
| 2016/11/07 | 1,920 | 1,937 | 1,885 | 1,887 | -2 | -0.1% | 96,800 |
| 2016/11/04 | 1,898 | 1,901 | 1,881 | 1,889 | -18 | -0.9% | 95,000 |
| 2016/11/02 | 1,919 | 1,936 | 1,880 | 1,907 | -60 | -3.1% | 171,800 |
| 2016/11/01 | 1,996 | 2,026 | 1,918 | 1,967 | -63 | -3.1% | 160,800 |
| 2016/10/31 | 2,020 | 2,039 | 1,991 | 2,030 | -13 | -0.6% | 69,400 |
| 2016/10/28 | 2,022 | 2,048 | 2,016 | 2,043 | +17 | +0.8% | 91,400 |
| 2016/10/27 | 2,034 | 2,042 | 2,019 | 2,026 | -7 | -0.3% | 60,400 |
| 2016/10/26 | 2,020 | 2,045 | 2,019 | 2,033 | +12 | +0.6% | 81,800 |
| 2016/10/25 | 2,013 | 2,026 | 2,010 | 2,021 | +10 | +0.5% | 117,500 |
| 2016/10/24 | 2,003 | 2,018 | 1,986 | 2,011 | +11 | +0.6% | 61,300 |
| 2016/10/21 | 2,027 | 2,030 | 1,994 | 2,000 | -26 | -1.3% | 101,200 |
| 2016/10/20 | 2,015 | 2,034 | 2,009 | 2,026 | +15 | +0.7% | 85,600 |
| 2016/10/19 | 2,003 | 2,016 | 1,998 | 2,011 | +4 | +0.2% | 59,200 |
| 2016/10/18 | 1,987 | 2,008 | 1,975 | 2,007 | +19 | +1% | 49,900 |
| 2016/10/17 | 1,983 | 1,994 | 1,969 | 1,988 | -5 | -0.3% | 83,400 |
| 2016/10/14 | 1,989 | 1,994 | 1,981 | 1,993 | +5 | +0.3% | 68,600 |
| 2016/10/13 | 1,986 | 1,990 | 1,967 | 1,988 | +15 | +0.8% | 63,800 |
| 2016/10/12 | 1,952 | 1,983 | 1,947 | 1,973 | -7 | -0.4% | 58,800 |
| 2016/10/11 | 1,972 | 1,989 | 1,962 | 1,980 | +15 | +0.8% | 51,100 |
| 2016/10/07 | 1,970 | 1,970 | 1,953 | 1,965 | -14 | -0.7% | 64,000 |
| 2016/10/06 | 1,980 | 1,985 | 1,966 | 1,979 | +1 | +0.1% | 70,900 |
| 2016/10/05 | 1,968 | 1,980 | 1,962 | 1,978 | +11 | +0.6% | 76,300 |
| 2016/10/04 | 1,964 | 1,978 | 1,954 | 1,967 | +4 | +0.2% | 77,100 |
| 2016/10/03 | 1,971 | 1,978 | 1,957 | 1,963 | +13 | +0.7% | 68,200 |
| 2016/09/30 | 1,909 | 1,959 | 1,899 | 1,950 | +1 | +0.1% | 144,700 |
| 2016/09/29 | 1,966 | 1,966 | 1,940 | 1,949 | +8 | +0.4% | 98,800 |
| 2016/09/28 | 1,936 | 1,951 | 1,921 | 1,941 | -20 | -1% | 73,800 |
| 2016/09/27 | 1,915 | 1,962 | 1,901 | 1,961 | +27 | +1.4% | 128,600 |
| 2016/09/26 | 1,960 | 1,966 | 1,932 | 1,934 | -26 | -1.3% | 82,400 |
| 2016/09/23 | 1,925 | 1,966 | 1,912 | 1,960 | +36 | +1.9% | 126,000 |
| 2016/09/21 | 1,856 | 1,924 | 1,856 | 1,924 | +69 | +3.7% | 163,300 |
| 2016/09/20 | 1,845 | 1,869 | 1,843 | 1,855 | -4 | -0.2% | 95,200 |
| 2016/09/16 | 1,853 | 1,859 | 1,834 | 1,859 | +16 | +0.9% | 86,300 |
| 2016/09/15 | 1,825 | 1,848 | 1,822 | 1,843 | +5 | +0.3% | 107,800 |
| 2016/09/14 | 1,844 | 1,854 | 1,834 | 1,838 | -11 | -0.6% | 74,500 |
| 2016/09/13 | 1,852 | 1,855 | 1,836 | 1,849 | +3 | +0.2% | 69,600 |
| 2016/09/12 | 1,831 | 1,851 | 1,826 | 1,846 | -16 | -0.9% | 91,600 |
| 2016/09/09 | 1,872 | 1,892 | 1,856 | 1,862 | -16 | -0.9% | 111,200 |
| 2016/09/08 | 1,898 | 1,899 | 1,865 | 1,878 | -16 | -0.8% | 95,600 |
| 2016/09/07 | 1,883 | 1,897 | 1,872 | 1,894 | +14 | +0.7% | 65,300 |
| 2016/09/06 | 1,846 | 1,884 | 1,846 | 1,880 | +37 | +2% | 65,900 |
| 2016/09/05 | 1,853 | 1,859 | 1,825 | 1,843 | +5 | +0.3% | 72,300 |
| 2016/09/02 | 1,825 | 1,842 | 1,825 | 1,838 | +3 | +0.2% | 89,000 |
| 2016/09/01 | 1,822 | 1,836 | 1,802 | 1,835 | +8 | +0.4% | 132,600 |
| 2016/08/31 | 1,822 | 1,840 | 1,791 | 1,827 | +5 | +0.3% | 171,300 |
| 2016/08/30 | 1,839 | 1,840 | 1,803 | 1,822 | -27 | -1.5% | 121,500 |
2101～
2150
件表示中 / 3723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 | 289,100円 | +4.8% | +4.8% | 5.36% | 13.07倍 | 1.50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 |
| 第一興商 | 167,600円 | +6.3% | +2.2% | 3.40% | 13.43倍 | 1.50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 |
| 稲畑産 | 321,000円 | +3.8% | -2.4% | 3.99% | 8.90倍 | 0.83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 | 269,100円 | -3.3% | +1.8% | 4.09% | 8.57倍 | 0.85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 |
| 円谷フィール | 229,100円 | +6.7% | -2.2% | 2.18% | 12.73倍 | 2.79倍 |
|
遊技機の企画開発、販売が軸。「エヴァ」シリーズ著名。円谷プロ、映像制作等コンテンツ事業も |
市場注目の銘柄
チャート関連のコラム
