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 |
|---|---|---|---|---|---|---|---|
| 2016/06/16 | 1,874 | 1,887 | 1,841 | 1,843 | -41 | -2.2% | 134,800 |
| 2016/06/15 | 1,880 | 1,895 | 1,863 | 1,884 | -2 | -0.1% | 97,200 |
| 2016/06/14 | 1,895 | 1,905 | 1,877 | 1,886 | -8 | -0.4% | 96,500 |
| 2016/06/13 | 1,950 | 1,950 | 1,893 | 1,894 | -75 | -3.8% | 129,000 |
| 2016/06/10 | 1,970 | 1,980 | 1,950 | 1,969 | +1 | +0.1% | 148,900 |
| 2016/06/09 | 1,960 | 1,978 | 1,958 | 1,968 | -14 | -0.7% | 74,300 |
| 2016/06/08 | 1,954 | 1,983 | 1,949 | 1,982 | +28 | +1.4% | 119,800 |
| 2016/06/07 | 1,934 | 1,959 | 1,934 | 1,954 | +22 | +1.1% | 127,700 |
| 2016/06/06 | 1,915 | 1,933 | 1,900 | 1,932 | -14 | -0.7% | 140,300 |
| 2016/06/03 | 1,963 | 1,976 | 1,931 | 1,946 | -23 | -1.2% | 178,700 |
| 2016/06/02 | 1,981 | 1,997 | 1,966 | 1,969 | -37 | -1.8% | 127,400 |
| 2016/06/01 | 2,026 | 2,035 | 1,994 | 2,006 | -56 | -2.7% | 145,400 |
| 2016/05/31 | 2,049 | 2,062 | 2,025 | 2,062 | +13 | +0.6% | 237,200 |
| 2016/05/30 | 2,040 | 2,049 | 2,023 | 2,049 | +25 | +1.2% | 81,400 |
| 2016/05/27 | 2,033 | 2,038 | 2,016 | 2,024 | -3 | -0.1% | 83,400 |
| 2016/05/26 | 2,045 | 2,049 | 2,023 | 2,027 | ±0 | ±0% | 72,000 |
| 2016/05/25 | 2,029 | 2,044 | 2,018 | 2,027 | +27 | +1.4% | 87,100 |
| 2016/05/24 | 1,989 | 2,011 | 1,984 | 2,000 | +8 | +0.4% | 90,700 |
| 2016/05/23 | 2,002 | 2,005 | 1,975 | 1,992 | -22 | -1.1% | 89,100 |
| 2016/05/20 | 1,983 | 2,020 | 1,976 | 2,014 | +30 | +1.5% | 83,100 |
| 2016/05/19 | 1,989 | 1,999 | 1,969 | 1,984 | +8 | +0.4% | 89,200 |
| 2016/05/18 | 1,968 | 1,985 | 1,952 | 1,976 | +13 | +0.7% | 147,600 |
| 2016/05/17 | 2,003 | 2,003 | 1,931 | 1,963 | -22 | -1.1% | 167,400 |
| 2016/05/16 | 1,970 | 2,050 | 1,961 | 1,985 | +13 | +0.7% | 157,300 |
| 2016/05/13 | 1,982 | 2,014 | 1,964 | 1,972 | -13 | -0.7% | 82,200 |
| 2016/05/12 | 1,963 | 2,016 | 1,953 | 1,985 | -9 | -0.5% | 72,700 |
| 2016/05/11 | 2,019 | 2,020 | 1,983 | 1,994 | +15 | +0.8% | 131,700 |
| 2016/05/10 | 1,950 | 1,991 | 1,950 | 1,979 | +33 | +1.7% | 121,500 |
| 2016/05/09 | 1,942 | 1,960 | 1,932 | 1,946 | +24 | +1.2% | 96,800 |
| 2016/05/06 | 1,899 | 1,931 | 1,899 | 1,922 | +23 | +1.2% | 168,100 |
| 2016/05/02 | 1,904 | 1,936 | 1,889 | 1,899 | -81 | -4.1% | 123,500 |
| 2016/04/28 | 2,043 | 2,053 | 1,976 | 1,980 | -42 | -2.1% | 155,100 |
| 2016/04/27 | 2,041 | 2,067 | 2,013 | 2,022 | -28 | -1.4% | 160,300 |
| 2016/04/26 | 2,055 | 2,071 | 2,033 | 2,050 | -14 | -0.7% | 96,300 |
| 2016/04/25 | 2,076 | 2,076 | 2,023 | 2,064 | -6 | -0.3% | 132,000 |
| 2016/04/22 | 2,050 | 2,070 | 2,039 | 2,070 | +17 | +0.8% | 176,500 |
| 2016/04/21 | 2,089 | 2,089 | 2,043 | 2,053 | +33 | +1.6% | 161,700 |
| 2016/04/20 | 2,041 | 2,050 | 2,010 | 2,020 | -21 | -1% | 257,000 |
| 2016/04/19 | 2,033 | 2,064 | 2,023 | 2,041 | +38 | +1.9% | 178,700 |
| 2016/04/18 | 1,954 | 2,014 | 1,954 | 2,003 | -33 | -1.6% | 163,500 |
| 2016/04/15 | 2,023 | 2,044 | 2,017 | 2,036 | -7 | -0.3% | 178,000 |
| 2016/04/14 | 2,015 | 2,043 | 1,994 | 2,043 | +61 | +3.1% | 232,000 |
| 2016/04/13 | 1,965 | 1,983 | 1,956 | 1,982 | +28 | +1.4% | 238,500 |
| 2016/04/12 | 1,950 | 1,979 | 1,933 | 1,954 | +1 | +0.1% | 214,100 |
| 2016/04/11 | 1,960 | 1,968 | 1,941 | 1,953 | -15 | -0.8% | 205,200 |
| 2016/04/08 | 1,917 | 1,993 | 1,912 | 1,968 | +16 | +0.8% | 286,700 |
| 2016/04/07 | 1,951 | 1,982 | 1,929 | 1,952 | -11 | -0.6% | 321,100 |
| 2016/04/06 | 1,973 | 1,986 | 1,951 | 1,963 | -10 | -0.5% | 246,800 |
| 2016/04/05 | 2,006 | 2,017 | 1,973 | 1,973 | -38 | -1.9% | 261,200 |
| 2016/04/04 | 1,977 | 2,036 | 1,977 | 2,011 | +28 | +1.4% | 273,700 |
2201～
2250
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
