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 |
|---|---|---|---|---|---|---|---|
| 2024/10/07 | 2,882 | 2,888 | 2,839 | 2,867 | -7 | -0.2% | 196,400 |
| 2024/10/04 | 2,819 | 2,875 | 2,819 | 2,874 | +40 | +1.4% | 170,100 |
| 2024/10/03 | 2,824 | 2,847 | 2,817 | 2,834 | +32 | +1.1% | 147,700 |
| 2024/10/02 | 2,821 | 2,837 | 2,798 | 2,802 | -30 | -1.1% | 115,300 |
| 2024/10/01 | 2,807 | 2,834 | 2,804 | 2,832 | +19 | +0.7% | 139,700 |
| 2024/09/30 | 2,796 | 2,813 | 2,773 | 2,813 | -6 | -0.2% | 197,700 |
| 2024/09/27 | 2,787 | 2,834 | 2,783 | 2,819 | -54 | -1.9% | 175,600 |
| 2024/09/26 | 2,860 | 2,880 | 2,848 | 2,873 | +19 | +0.7% | 425,900 |
| 2024/09/25 | 2,841 | 2,873 | 2,837 | 2,854 | +18 | +0.6% | 212,800 |
| 2024/09/24 | 2,850 | 2,851 | 2,825 | 2,836 | -2 | -0.1% | 203,100 |
| 2024/09/20 | 2,841 | 2,855 | 2,831 | 2,838 | ±0 | ±0% | 274,100 |
| 2024/09/19 | 2,835 | 2,850 | 2,833 | 2,838 | +17 | +0.6% | 148,600 |
| 2024/09/18 | 2,820 | 2,833 | 2,805 | 2,821 | +11 | +0.4% | 135,600 |
| 2024/09/17 | 2,832 | 2,835 | 2,796 | 2,810 | -7 | -0.2% | 120,600 |
| 2024/09/13 | 2,802 | 2,823 | 2,801 | 2,817 | -8 | -0.3% | 117,800 |
| 2024/09/12 | 2,840 | 2,863 | 2,814 | 2,825 | +15 | +0.5% | 113,000 |
| 2024/09/11 | 2,859 | 2,859 | 2,796 | 2,810 | -39 | -1.4% | 111,100 |
| 2024/09/10 | 2,861 | 2,877 | 2,849 | 2,849 | +8 | +0.3% | 73,600 |
| 2024/09/09 | 2,810 | 2,846 | 2,803 | 2,841 | -8 | -0.3% | 164,800 |
| 2024/09/06 | 2,869 | 2,878 | 2,838 | 2,849 | -10 | -0.3% | 136,400 |
| 2024/09/05 | 2,846 | 2,886 | 2,835 | 2,859 | +13 | +0.5% | 132,500 |
| 2024/09/04 | 2,850 | 2,906 | 2,841 | 2,846 | -32 | -1.1% | 253,800 |
| 2024/09/03 | 2,878 | 2,888 | 2,870 | 2,878 | ±0 | ±0% | 104,400 |
| 2024/09/02 | 2,909 | 2,909 | 2,868 | 2,878 | -24 | -0.8% | 220,900 |
| 2024/08/30 | 2,897 | 2,907 | 2,887 | 2,902 | +14 | +0.5% | 133,500 |
| 2024/08/29 | 2,899 | 2,899 | 2,864 | 2,888 | -16 | -0.6% | 116,400 |
| 2024/08/28 | 2,890 | 2,904 | 2,870 | 2,904 | +11 | +0.4% | 125,400 |
| 2024/08/27 | 2,865 | 2,907 | 2,853 | 2,893 | +42 | +1.5% | 142,800 |
| 2024/08/26 | 2,847 | 2,859 | 2,841 | 2,851 | ±0 | ±0% | 80,300 |
| 2024/08/23 | 2,852 | 2,864 | 2,839 | 2,851 | -5 | -0.2% | 75,200 |
| 2024/08/22 | 2,851 | 2,856 | 2,832 | 2,856 | +13 | +0.5% | 106,800 |
| 2024/08/21 | 2,841 | 2,856 | 2,827 | 2,843 | -8 | -0.3% | 100,400 |
| 2024/08/20 | 2,831 | 2,865 | 2,831 | 2,851 | +29 | +1% | 131,600 |
| 2024/08/19 | 2,835 | 2,853 | 2,816 | 2,822 | -10 | -0.4% | 139,000 |
| 2024/08/16 | 2,825 | 2,840 | 2,812 | 2,832 | +35 | +1.3% | 124,600 |
| 2024/08/15 | 2,768 | 2,810 | 2,760 | 2,797 | +16 | +0.6% | 122,600 |
| 2024/08/14 | 2,774 | 2,783 | 2,747 | 2,781 | +16 | +0.6% | 143,900 |
| 2024/08/13 | 2,741 | 2,766 | 2,729 | 2,765 | +14 | +0.5% | 189,400 |
| 2024/08/09 | 2,797 | 2,797 | 2,712 | 2,751 | +4 | +0.1% | 206,200 |
| 2024/08/08 | 2,737 | 2,788 | 2,731 | 2,747 | -23 | -0.8% | 292,800 |
| 2024/08/07 | 2,725 | 2,857 | 2,725 | 2,770 | -3 | -0.1% | 232,900 |
| 2024/08/06 | 2,743 | 2,822 | 2,701 | 2,773 | +192 | +7.4% | 338,600 |
| 2024/08/05 | 2,749 | 2,820 | 2,551 | 2,581 | -192 | -6.9% | 736,400 |
| 2024/08/02 | 2,801 | 2,839 | 2,734 | 2,773 | -99 | -3.4% | 641,300 |
| 2024/08/01 | 2,987 | 2,987 | 2,861 | 2,872 | -128 | -4.3% | 483,200 |
| 2024/07/31 | 2,938 | 3,005 | 2,934 | 3,000 | +53 | +1.8% | 206,900 |
| 2024/07/30 | 2,949 | 2,952 | 2,925 | 2,947 | -5 | -0.2% | 169,400 |
| 2024/07/29 | 2,942 | 2,961 | 2,930 | 2,952 | +28 | +1% | 140,200 |
| 2024/07/26 | 2,970 | 2,970 | 2,922 | 2,924 | -31 | -1% | 325,900 |
| 2024/07/25 | 2,956 | 2,972 | 2,926 | 2,955 | +5 | +0.2% | 376,700 |
201～
250
件表示中 / 3754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 | 303,500円 | +4.8% | +4.8% | 5.11% | 13.73倍 | 1.58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 | 164,800円 | +6.3% | +2.2% | 3.46% | 13.10倍 | 1.46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 | 335,500円 | +3.8% | -2.4% | 3.82% | 9.18倍 | 0.86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 | 295,000円 | -3.3% | +1.8% | 3.73% | 9.40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 |
| 円谷フィール | 241,800円 | +6.7% | -2.2% | 2.07% | 13.43倍 | 2.95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
