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 |
|---|---|---|---|---|---|---|---|
| 2011/01/31 | 1,969 | 1,983 | 1,952 | 1,970 | -4 | -0.2% | 37,500 |
| 2011/01/28 | 1,978 | 1,986 | 1,967 | 1,974 | -4 | -0.2% | 45,500 |
| 2011/01/27 | 1,957 | 1,980 | 1,957 | 1,978 | +26 | +1.3% | 46,200 |
| 2011/01/26 | 1,950 | 1,960 | 1,933 | 1,952 | +3 | +0.2% | 27,900 |
| 2011/01/25 | 1,933 | 1,959 | 1,923 | 1,949 | +20 | +1% | 41,500 |
| 2011/01/24 | 1,899 | 1,929 | 1,883 | 1,929 | +36 | +1.9% | 41,100 |
| 2011/01/21 | 1,924 | 1,924 | 1,890 | 1,893 | -38 | -2% | 50,600 |
| 2011/01/20 | 1,927 | 1,940 | 1,925 | 1,931 | -13 | -0.7% | 24,200 |
| 2011/01/19 | 1,941 | 1,951 | 1,933 | 1,944 | -1 | -0.1% | 22,100 |
| 2011/01/18 | 1,926 | 1,955 | 1,926 | 1,945 | +10 | +0.5% | 26,100 |
| 2011/01/17 | 1,956 | 1,956 | 1,924 | 1,935 | -9 | -0.5% | 23,300 |
| 2011/01/14 | 1,928 | 1,957 | 1,922 | 1,944 | +5 | +0.3% | 39,300 |
| 2011/01/13 | 1,929 | 1,945 | 1,915 | 1,939 | +11 | +0.6% | 46,600 |
| 2011/01/12 | 1,948 | 1,958 | 1,925 | 1,928 | -11 | -0.6% | 41,000 |
| 2011/01/11 | 1,932 | 1,948 | 1,923 | 1,939 | +12 | +0.6% | 53,600 |
| 2011/01/07 | 1,940 | 1,940 | 1,921 | 1,927 | -9 | -0.5% | 32,300 |
| 2011/01/06 | 1,935 | 1,943 | 1,935 | 1,936 | +1 | +0.1% | 41,300 |
| 2011/01/05 | 1,935 | 1,935 | 1,921 | 1,935 | +14 | +0.7% | 27,000 |
| 2011/01/04 | 1,906 | 1,934 | 1,902 | 1,921 | +16 | +0.8% | 43,100 |
| 2010/12/30 | 1,901 | 1,913 | 1,896 | 1,905 | -8 | -0.4% | 32,800 |
| 2010/12/29 | 1,903 | 1,915 | 1,903 | 1,913 | +10 | +0.5% | 18,700 |
| 2010/12/28 | 1,913 | 1,916 | 1,899 | 1,903 | -16 | -0.8% | 24,800 |
| 2010/12/27 | 1,929 | 1,929 | 1,907 | 1,919 | ±0 | ±0% | 43,500 |
| 2010/12/24 | 1,889 | 1,920 | 1,889 | 1,919 | +26 | +1.4% | 47,700 |
| 2010/12/22 | 1,922 | 1,922 | 1,826 | 1,893 | -29 | -1.5% | 57,400 |
| 2010/12/21 | 1,907 | 1,929 | 1,901 | 1,922 | +5 | +0.3% | 46,700 |
| 2010/12/20 | 1,929 | 1,934 | 1,909 | 1,917 | -8 | -0.4% | 36,500 |
| 2010/12/17 | 1,927 | 1,931 | 1,914 | 1,925 | -2 | -0.1% | 56,600 |
| 2010/12/16 | 1,909 | 1,936 | 1,900 | 1,927 | +7 | +0.4% | 60,000 |
| 2010/12/15 | 1,919 | 1,920 | 1,889 | 1,920 | +10 | +0.5% | 67,500 |
| 2010/12/14 | 1,897 | 1,911 | 1,885 | 1,910 | +41 | +2.2% | 106,600 |
| 2010/12/13 | 1,840 | 1,873 | 1,833 | 1,869 | +29 | +1.6% | 68,600 |
| 2010/12/10 | 1,832 | 1,842 | 1,813 | 1,840 | +15 | +0.8% | 119,400 |
| 2010/12/09 | 1,805 | 1,834 | 1,805 | 1,825 | +25 | +1.4% | 60,300 |
| 2010/12/08 | 1,785 | 1,805 | 1,783 | 1,800 | +20 | +1.1% | 64,900 |
| 2010/12/07 | 1,785 | 1,785 | 1,771 | 1,780 | +15 | +0.8% | 66,700 |
| 2010/12/06 | 1,749 | 1,769 | 1,749 | 1,765 | +16 | +0.9% | 29,000 |
| 2010/12/03 | 1,762 | 1,771 | 1,747 | 1,749 | -5 | -0.3% | 43,800 |
| 2010/12/02 | 1,749 | 1,760 | 1,746 | 1,754 | +11 | +0.6% | 59,300 |
| 2010/12/01 | 1,730 | 1,743 | 1,730 | 1,743 | +9 | +0.5% | 39,100 |
| 2010/11/30 | 1,737 | 1,745 | 1,732 | 1,734 | +3 | +0.2% | 66,000 |
| 2010/11/29 | 1,729 | 1,742 | 1,726 | 1,731 | +5 | +0.3% | 55,700 |
| 2010/11/26 | 1,725 | 1,733 | 1,724 | 1,726 | -4 | -0.2% | 56,400 |
| 2010/11/25 | 1,729 | 1,745 | 1,721 | 1,730 | +4 | +0.2% | 81,400 |
| 2010/11/24 | 1,737 | 1,745 | 1,722 | 1,726 | -19 | -1.1% | 86,300 |
| 2010/11/22 | 1,738 | 1,750 | 1,738 | 1,745 | +8 | +0.5% | 58,100 |
| 2010/11/19 | 1,761 | 1,766 | 1,735 | 1,737 | -28 | -1.6% | 99,900 |
| 2010/11/18 | 1,745 | 1,770 | 1,733 | 1,765 | +31 | +1.8% | 57,200 |
| 2010/11/17 | 1,730 | 1,746 | 1,726 | 1,734 | -4 | -0.2% | 69,800 |
| 2010/11/16 | 1,739 | 1,756 | 1,733 | 1,738 | -2 | -0.1% | 48,600 |
3551～
3600
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
