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 |
|---|---|---|---|---|---|---|---|
| 2010/11/15 | 1,754 | 1,754 | 1,736 | 1,740 | -4 | -0.2% | 53,300 |
| 2010/11/12 | 1,748 | 1,757 | 1,744 | 1,744 | -9 | -0.5% | 35,100 |
| 2010/11/11 | 1,769 | 1,769 | 1,743 | 1,753 | -16 | -0.9% | 64,300 |
| 2010/11/10 | 1,751 | 1,775 | 1,749 | 1,769 | +13 | +0.7% | 83,500 |
| 2010/11/09 | 1,750 | 1,760 | 1,749 | 1,756 | -4 | -0.2% | 42,800 |
| 2010/11/08 | 1,787 | 1,790 | 1,743 | 1,760 | -26 | -1.5% | 69,500 |
| 2010/11/05 | 1,756 | 1,800 | 1,752 | 1,786 | +50 | +2.9% | 66,300 |
| 2010/11/04 | 1,753 | 1,755 | 1,734 | 1,736 | -13 | -0.7% | 103,700 |
| 2010/11/02 | 1,744 | 1,755 | 1,725 | 1,749 | +1 | +0.1% | 59,900 |
| 2010/11/01 | 1,749 | 1,779 | 1,740 | 1,748 | -9 | -0.5% | 70,400 |
| 2010/10/29 | 1,747 | 1,780 | 1,741 | 1,757 | -17 | -1% | 55,900 |
| 2010/10/28 | 1,759 | 1,782 | 1,745 | 1,774 | +15 | +0.9% | 59,300 |
| 2010/10/27 | 1,765 | 1,769 | 1,753 | 1,759 | -9 | -0.5% | 28,000 |
| 2010/10/26 | 1,777 | 1,786 | 1,759 | 1,768 | -8 | -0.5% | 27,300 |
| 2010/10/25 | 1,778 | 1,796 | 1,763 | 1,776 | -3 | -0.2% | 37,200 |
| 2010/10/22 | 1,770 | 1,792 | 1,767 | 1,779 | +18 | +1% | 47,000 |
| 2010/10/21 | 1,758 | 1,764 | 1,743 | 1,761 | -7 | -0.4% | 28,900 |
| 2010/10/20 | 1,754 | 1,777 | 1,747 | 1,768 | -12 | -0.7% | 49,900 |
| 2010/10/19 | 1,794 | 1,809 | 1,780 | 1,780 | -10 | -0.6% | 28,000 |
| 2010/10/18 | 1,760 | 1,800 | 1,760 | 1,790 | +33 | +1.9% | 27,100 |
| 2010/10/15 | 1,792 | 1,792 | 1,753 | 1,757 | -36 | -2% | 57,000 |
| 2010/10/14 | 1,801 | 1,819 | 1,789 | 1,793 | +14 | +0.8% | 56,200 |
| 2010/10/13 | 1,795 | 1,815 | 1,776 | 1,779 | -4 | -0.2% | 47,600 |
| 2010/10/12 | 1,835 | 1,835 | 1,777 | 1,783 | -39 | -2.1% | 33,900 |
| 2010/10/08 | 1,865 | 1,873 | 1,822 | 1,822 | -12 | -0.7% | 68,600 |
| 2010/10/07 | 1,798 | 1,842 | 1,798 | 1,834 | +38 | +2.1% | 81,400 |
| 2010/10/06 | 1,804 | 1,804 | 1,777 | 1,796 | +8 | +0.4% | 42,500 |
| 2010/10/05 | 1,772 | 1,794 | 1,760 | 1,788 | +20 | +1.1% | 75,800 |
| 2010/10/04 | 1,811 | 1,813 | 1,767 | 1,768 | -46 | -2.5% | 66,700 |
| 2010/10/01 | 1,819 | 1,829 | 1,811 | 1,814 | -5 | -0.3% | 43,200 |
| 2010/09/30 | 1,858 | 1,874 | 1,816 | 1,819 | -26 | -1.4% | 46,500 |
| 2010/09/29 | 1,821 | 1,847 | 1,821 | 1,845 | +15 | +0.8% | 40,900 |
| 2010/09/28 | 1,849 | 1,855 | 1,814 | 1,830 | -57 | -3% | 47,600 |
| 2010/09/27 | 1,864 | 1,887 | 1,849 | 1,887 | +38 | +2.1% | 43,500 |
| 2010/09/24 | 1,816 | 1,868 | 1,816 | 1,849 | -19 | -1% | 58,800 |
| 2010/09/22 | 1,871 | 1,877 | 1,859 | 1,868 | -1 | -0.1% | 31,000 |
| 2010/09/21 | 1,861 | 1,881 | 1,858 | 1,869 | +15 | +0.8% | 38,300 |
| 2010/09/17 | 1,849 | 1,856 | 1,810 | 1,854 | +19 | +1% | 44,000 |
| 2010/09/16 | 1,849 | 1,850 | 1,822 | 1,835 | -6 | -0.3% | 41,700 |
| 2010/09/15 | 1,829 | 1,858 | 1,823 | 1,841 | +16 | +0.9% | 39,300 |
| 2010/09/14 | 1,845 | 1,856 | 1,820 | 1,825 | -23 | -1.2% | 32,100 |
| 2010/09/13 | 1,850 | 1,862 | 1,834 | 1,848 | +6 | +0.3% | 27,300 |
| 2010/09/10 | 1,877 | 1,877 | 1,840 | 1,842 | -5 | -0.3% | 92,000 |
| 2010/09/09 | 1,838 | 1,852 | 1,826 | 1,847 | +22 | +1.2% | 33,100 |
| 2010/09/08 | 1,823 | 1,828 | 1,800 | 1,825 | -6 | -0.3% | 29,300 |
| 2010/09/07 | 1,824 | 1,837 | 1,824 | 1,831 | +5 | +0.3% | 16,900 |
| 2010/09/06 | 1,826 | 1,833 | 1,816 | 1,826 | +3 | +0.2% | 53,300 |
| 2010/09/03 | 1,825 | 1,835 | 1,816 | 1,823 | -8 | -0.4% | 29,400 |
| 2010/09/02 | 1,814 | 1,842 | 1,803 | 1,831 | +18 | +1% | 34,300 |
| 2010/09/01 | 1,795 | 1,870 | 1,790 | 1,813 | +19 | +1.1% | 43,200 |
3601～
3650
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
