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 |
|---|---|---|---|---|---|---|---|
| 2015/07/30 | 2,024 | 2,044 | 1,990 | 2,000 | -24 | -1.2% | 125,600 |
| 2015/07/29 | 1,995 | 2,027 | 1,982 | 2,024 | +30 | +1.5% | 110,800 |
| 2015/07/28 | 1,963 | 2,002 | 1,951 | 1,994 | +13 | +0.7% | 94,900 |
| 2015/07/27 | 2,016 | 2,016 | 1,975 | 1,981 | -36 | -1.8% | 103,500 |
| 2015/07/24 | 2,009 | 2,020 | 1,997 | 2,017 | +8 | +0.4% | 66,800 |
| 2015/07/23 | 1,970 | 2,010 | 1,970 | 2,009 | +42 | +2.1% | 121,100 |
| 2015/07/22 | 1,981 | 1,990 | 1,963 | 1,967 | -19 | -1% | 87,200 |
| 2015/07/21 | 1,968 | 1,990 | 1,962 | 1,986 | +22 | +1.1% | 54,000 |
| 2015/07/17 | 1,988 | 1,989 | 1,954 | 1,964 | -6 | -0.3% | 83,700 |
| 2015/07/16 | 1,980 | 1,998 | 1,962 | 1,970 | +5 | +0.3% | 150,100 |
| 2015/07/15 | 1,944 | 1,979 | 1,940 | 1,965 | +41 | +2.1% | 220,000 |
| 2015/07/14 | 1,925 | 1,944 | 1,904 | 1,924 | +20 | +1.1% | 155,600 |
| 2015/07/13 | 1,867 | 1,908 | 1,862 | 1,904 | +53 | +2.9% | 105,600 |
| 2015/07/10 | 1,851 | 1,882 | 1,836 | 1,851 | +2 | +0.1% | 164,000 |
| 2015/07/09 | 1,830 | 1,857 | 1,787 | 1,849 | +2 | +0.1% | 215,400 |
| 2015/07/08 | 1,895 | 1,917 | 1,847 | 1,847 | -58 | -3% | 157,500 |
| 2015/07/07 | 1,884 | 1,912 | 1,881 | 1,905 | +40 | +2.1% | 89,500 |
| 2015/07/06 | 1,900 | 1,900 | 1,860 | 1,865 | -36 | -1.9% | 138,700 |
| 2015/07/03 | 1,925 | 1,927 | 1,892 | 1,901 | -28 | -1.5% | 135,400 |
| 2015/07/02 | 1,892 | 1,937 | 1,892 | 1,929 | +49 | +2.6% | 261,100 |
| 2015/07/01 | 1,869 | 1,888 | 1,862 | 1,880 | +13 | +0.7% | 148,600 |
| 2015/06/30 | 1,845 | 1,873 | 1,845 | 1,867 | +25 | +1.4% | 144,500 |
| 2015/06/29 | 1,852 | 1,864 | 1,836 | 1,842 | -50 | -2.6% | 197,800 |
| 2015/06/26 | 1,884 | 1,895 | 1,867 | 1,892 | -2 | -0.1% | 164,600 |
| 2015/06/25 | 1,873 | 1,898 | 1,872 | 1,894 | +2 | +0.1% | 149,700 |
| 2015/06/24 | 1,893 | 1,904 | 1,871 | 1,892 | +24 | +1.3% | 217,000 |
| 2015/06/23 | 1,849 | 1,868 | 1,836 | 1,868 | +33 | +1.8% | 150,700 |
| 2015/06/22 | 1,847 | 1,864 | 1,820 | 1,835 | -17 | -0.9% | 178,000 |
| 2015/06/19 | 1,819 | 1,854 | 1,819 | 1,852 | +40 | +2.2% | 188,700 |
| 2015/06/18 | 1,830 | 1,845 | 1,811 | 1,812 | -22 | -1.2% | 162,900 |
| 2015/06/17 | 1,801 | 1,842 | 1,801 | 1,834 | +33 | +1.8% | 244,200 |
| 2015/06/16 | 1,820 | 1,844 | 1,800 | 1,801 | -6 | -0.3% | 189,400 |
| 2015/06/15 | 1,793 | 1,818 | 1,793 | 1,807 | +4 | +0.2% | 111,700 |
| 2015/06/12 | 1,812 | 1,836 | 1,801 | 1,803 | -15 | -0.8% | 292,200 |
| 2015/06/11 | 1,823 | 1,842 | 1,812 | 1,818 | +6 | +0.3% | 242,300 |
| 2015/06/10 | 1,793 | 1,827 | 1,771 | 1,812 | +26 | +1.5% | 339,500 |
| 2015/06/09 | 1,799 | 1,811 | 1,785 | 1,786 | -13 | -0.7% | 201,600 |
| 2015/06/08 | 1,820 | 1,834 | 1,799 | 1,799 | -32 | -1.7% | 207,500 |
| 2015/06/05 | 1,823 | 1,842 | 1,815 | 1,831 | +8 | +0.4% | 203,900 |
| 2015/06/04 | 1,830 | 1,837 | 1,822 | 1,823 | -20 | -1.1% | 108,100 |
| 2015/06/03 | 1,849 | 1,854 | 1,834 | 1,843 | -20 | -1.1% | 117,700 |
| 2015/06/02 | 1,832 | 1,869 | 1,832 | 1,863 | +24 | +1.3% | 174,100 |
| 2015/06/01 | 1,850 | 1,852 | 1,823 | 1,839 | -10 | -0.5% | 184,600 |
| 2015/05/29 | 1,807 | 1,857 | 1,806 | 1,849 | +33 | +1.8% | 280,100 |
| 2015/05/28 | 1,823 | 1,831 | 1,805 | 1,816 | -6 | -0.3% | 177,000 |
| 2015/05/27 | 1,792 | 1,831 | 1,790 | 1,822 | +19 | +1.1% | 194,500 |
| 2015/05/26 | 1,845 | 1,846 | 1,774 | 1,803 | -43 | -2.3% | 433,900 |
| 2015/05/25 | 1,877 | 1,877 | 1,841 | 1,846 | -15 | -0.8% | 101,700 |
| 2015/05/22 | 1,862 | 1,875 | 1,850 | 1,861 | -1 | -0.1% | 171,800 |
| 2015/05/21 | 1,881 | 1,892 | 1,857 | 1,862 | -19 | -1% | 168,400 |
2451～
2500
件表示中 / 3759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 | 311,500円 | +4.8% | +4.8% | 4.98% | 14.09倍 | 1.62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 |
| 加賀電 | 332,500円 | +4.8% | +5.3% | 3.61% | 7.22倍 | 1.05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 |
| 第一興商 | 172,600円 | +6.3% | +2.2% | 3.88% | 11.58倍 | 1.53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 | 338,500円 | +3.8% | -2.4% | 3.78% | 9.27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 |
| 円谷フィール | 244,700円 | +6.7% | -2.2% | 2.04% | 13.59倍 | 2.98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
