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 |
|---|---|---|---|---|---|---|---|
| 2015/03/04 | 3,530 | 3,540 | 3,485 | 3,520 | -15 | -0.4% | 119,000 |
| 2015/03/03 | 3,500 | 3,540 | 3,485 | 3,535 | +50 | +1.4% | 109,400 |
| 2015/03/02 | 3,470 | 3,515 | 3,470 | 3,485 | +15 | +0.4% | 71,900 |
| 2015/02/27 | 3,450 | 3,470 | 3,430 | 3,470 | +25 | +0.7% | 75,600 |
| 2015/02/26 | 3,405 | 3,465 | 3,405 | 3,445 | +15 | +0.4% | 92,300 |
| 2015/02/25 | 3,455 | 3,475 | 3,415 | 3,430 | -50 | -1.4% | 119,000 |
| 2015/02/24 | 3,485 | 3,500 | 3,475 | 3,480 | -5 | -0.1% | 92,700 |
| 2015/02/23 | 3,495 | 3,505 | 3,455 | 3,485 | -15 | -0.4% | 71,900 |
| 2015/02/20 | 3,460 | 3,515 | 3,425 | 3,500 | +40 | +1.2% | 141,900 |
| 2015/02/19 | 3,480 | 3,510 | 3,440 | 3,460 | -10 | -0.3% | 157,100 |
| 2015/02/18 | 3,475 | 3,485 | 3,450 | 3,470 | +50 | +1.5% | 128,000 |
| 2015/02/17 | 3,400 | 3,440 | 3,365 | 3,420 | +20 | +0.6% | 95,400 |
| 2015/02/16 | 3,295 | 3,400 | 3,290 | 3,400 | +125 | +3.8% | 138,200 |
| 2015/02/13 | 3,200 | 3,305 | 3,190 | 3,275 | +135 | +4.3% | 241,800 |
| 2015/02/12 | 3,165 | 3,190 | 3,130 | 3,140 | ±0 | ±0% | 102,400 |
| 2015/02/10 | 3,145 | 3,155 | 3,115 | 3,140 | -5 | -0.2% | 49,600 |
| 2015/02/09 | 3,150 | 3,160 | 3,125 | 3,145 | +15 | +0.5% | 58,800 |
| 2015/02/06 | 3,135 | 3,155 | 3,120 | 3,130 | ±0 | ±0% | 41,100 |
| 2015/02/05 | 3,125 | 3,150 | 3,070 | 3,130 | +10 | +0.3% | 64,300 |
| 2015/02/04 | 3,070 | 3,135 | 3,070 | 3,120 | +75 | +2.5% | 70,000 |
| 2015/02/03 | 3,130 | 3,140 | 3,030 | 3,045 | -125 | -3.9% | 121,100 |
| 2015/02/02 | 3,155 | 3,195 | 3,135 | 3,170 | -5 | -0.2% | 67,100 |
| 2015/01/30 | 3,170 | 3,190 | 3,150 | 3,175 | +5 | +0.2% | 91,200 |
| 2015/01/29 | 3,125 | 3,170 | 3,120 | 3,170 | +25 | +0.8% | 152,500 |
| 2015/01/28 | 3,095 | 3,155 | 3,060 | 3,145 | +25 | +0.8% | 87,700 |
| 2015/01/27 | 3,090 | 3,130 | 3,045 | 3,120 | +45 | +1.5% | 118,500 |
| 2015/01/26 | 3,030 | 3,075 | 3,015 | 3,075 | +15 | +0.5% | 89,100 |
| 2015/01/23 | 3,070 | 3,070 | 3,025 | 3,060 | +25 | +0.8% | 59,200 |
| 2015/01/22 | 3,050 | 3,050 | 2,994 | 3,035 | -15 | -0.5% | 70,000 |
| 2015/01/21 | 3,045 | 3,075 | 3,035 | 3,050 | +10 | +0.3% | 90,400 |
| 2015/01/20 | 2,980 | 3,040 | 2,947 | 3,040 | +85 | +2.9% | 93,700 |
| 2015/01/19 | 2,965 | 2,967 | 2,923 | 2,955 | +36 | +1.2% | 83,500 |
| 2015/01/16 | 2,936 | 2,946 | 2,878 | 2,919 | -51 | -1.7% | 109,500 |
| 2015/01/15 | 2,915 | 2,978 | 2,915 | 2,970 | +61 | +2.1% | 101,000 |
| 2015/01/14 | 2,900 | 2,936 | 2,886 | 2,909 | -9 | -0.3% | 67,600 |
| 2015/01/13 | 2,910 | 2,932 | 2,864 | 2,918 | +2 | +0.1% | 93,500 |
| 2015/01/09 | 2,920 | 2,940 | 2,908 | 2,916 | -4 | -0.1% | 55,700 |
| 2015/01/08 | 2,921 | 2,938 | 2,910 | 2,920 | +22 | +0.8% | 42,800 |
| 2015/01/07 | 2,890 | 2,926 | 2,890 | 2,898 | -15 | -0.5% | 54,500 |
| 2015/01/06 | 2,905 | 2,939 | 2,886 | 2,913 | -35 | -1.2% | 95,700 |
| 2015/01/05 | 2,928 | 2,969 | 2,903 | 2,948 | +23 | +0.8% | 94,000 |
| 2014/12/30 | 2,955 | 2,967 | 2,917 | 2,925 | -29 | -1% | 45,500 |
| 2014/12/29 | 2,958 | 2,970 | 2,921 | 2,954 | +17 | +0.6% | 31,800 |
| 2014/12/26 | 2,929 | 2,944 | 2,907 | 2,937 | +5 | +0.2% | 26,300 |
| 2014/12/25 | 2,950 | 2,955 | 2,911 | 2,932 | -8 | -0.3% | 46,900 |
| 2014/12/24 | 2,925 | 2,942 | 2,915 | 2,940 | +34 | +1.2% | 68,400 |
| 2014/12/22 | 2,907 | 2,910 | 2,878 | 2,906 | +1 | ±0% | 73,200 |
| 2014/12/19 | 2,920 | 2,933 | 2,888 | 2,905 | +26 | +0.9% | 120,700 |
| 2014/12/18 | 2,916 | 2,959 | 2,874 | 2,879 | +11 | +0.4% | 142,700 |
| 2014/12/17 | 2,824 | 2,899 | 2,824 | 2,868 | +44 | +1.6% | 121,600 |
2551～
2600
件表示中 / 3758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 | 306,500円 | +4.8% | +4.8% | 5.06% | 13.86倍 | 1.59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 |
| シップＨＤ | 217,600円 | +3.2% | +1.8% | 2.76% | 13.11倍 | 1.36倍 |
|
医療機器、設備を一括販売。医療用診療材料も納入。調剤薬局や介護付き有料老人ホーム兼営 |
| アズワン | 250,400円 | +8.2% | +5.1% | 2.52% | 20.51倍 | 2.69倍 |
|
理化学機器・用品卸で首位。看護・介護用品も。独自カタログに特色。「ＡＸＥＬ」でＷｅｂ販売 |
| 稲畑産 | 336,500円 | +3.8% | -2.4% | 3.80% | 9.21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 |
| 第一興商 | 164,600円 | +6.3% | +2.2% | 3.46% | 13.08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 |
市場注目の銘柄
チャート関連のコラム
