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 |
|---|---|---|---|---|---|---|---|
| 2010/08/31 | 1,853 | 1,858 | 1,787 | 1,794 | -58 | -3.1% | 50,800 |
| 2010/08/30 | 1,849 | 1,878 | 1,837 | 1,852 | +28 | +1.5% | 33,800 |
| 2010/08/27 | 1,792 | 1,826 | 1,792 | 1,824 | +15 | +0.8% | 26,400 |
| 2010/08/26 | 1,809 | 1,832 | 1,792 | 1,809 | +1 | +0.1% | 44,700 |
| 2010/08/25 | 1,783 | 1,813 | 1,783 | 1,808 | +14 | +0.8% | 31,800 |
| 2010/08/24 | 1,798 | 1,808 | 1,784 | 1,794 | -11 | -0.6% | 37,600 |
| 2010/08/23 | 1,801 | 1,811 | 1,801 | 1,805 | ±0 | ±0% | 22,000 |
| 2010/08/20 | 1,827 | 1,827 | 1,803 | 1,805 | -23 | -1.3% | 21,000 |
| 2010/08/19 | 1,820 | 1,840 | 1,820 | 1,828 | +1 | +0.1% | 28,000 |
| 2010/08/18 | 1,832 | 1,834 | 1,803 | 1,827 | +16 | +0.9% | 30,500 |
| 2010/08/17 | 1,801 | 1,823 | 1,796 | 1,811 | +1 | +0.1% | 24,200 |
| 2010/08/16 | 1,815 | 1,819 | 1,805 | 1,810 | -10 | -0.5% | 19,700 |
| 2010/08/13 | 1,813 | 1,827 | 1,806 | 1,820 | +14 | +0.8% | 25,400 |
| 2010/08/12 | 1,800 | 1,809 | 1,795 | 1,806 | -2 | -0.1% | 44,200 |
| 2010/08/11 | 1,826 | 1,826 | 1,801 | 1,808 | -30 | -1.6% | 40,100 |
| 2010/08/10 | 1,859 | 1,862 | 1,826 | 1,838 | -21 | -1.1% | 42,400 |
| 2010/08/09 | 1,850 | 1,869 | 1,843 | 1,859 | ±0 | ±0% | 36,200 |
| 2010/08/06 | 1,842 | 1,866 | 1,833 | 1,859 | +17 | +0.9% | 41,300 |
| 2010/08/05 | 1,827 | 1,859 | 1,827 | 1,842 | +24 | +1.3% | 42,300 |
| 2010/08/04 | 1,825 | 1,838 | 1,806 | 1,818 | -20 | -1.1% | 72,400 |
| 2010/08/03 | 1,895 | 1,895 | 1,826 | 1,838 | -33 | -1.8% | 111,100 |
| 2010/08/02 | 1,895 | 1,901 | 1,855 | 1,871 | -30 | -1.6% | 58,400 |
| 2010/07/30 | 1,905 | 1,910 | 1,884 | 1,901 | -15 | -0.8% | 51,300 |
| 2010/07/29 | 1,925 | 1,925 | 1,908 | 1,916 | -10 | -0.5% | 39,900 |
| 2010/07/28 | 1,938 | 1,938 | 1,910 | 1,926 | +4 | +0.2% | 53,200 |
| 2010/07/27 | 1,901 | 1,926 | 1,887 | 1,922 | +30 | +1.6% | 55,300 |
| 2010/07/26 | 1,876 | 1,896 | 1,869 | 1,892 | +50 | +2.7% | 96,400 |
| 2010/07/23 | 1,821 | 1,848 | 1,808 | 1,842 | +23 | +1.3% | 66,100 |
| 2010/07/22 | 1,814 | 1,835 | 1,814 | 1,819 | -9 | -0.5% | 35,100 |
| 2010/07/21 | 1,808 | 1,837 | 1,804 | 1,828 | +21 | +1.2% | 52,100 |
| 2010/07/20 | 1,798 | 1,817 | 1,792 | 1,807 | +2 | +0.1% | 52,200 |
| 2010/07/16 | 1,806 | 1,810 | 1,800 | 1,805 | -11 | -0.6% | 35,100 |
| 2010/07/15 | 1,830 | 1,860 | 1,812 | 1,816 | -20 | -1.1% | 48,600 |
| 2010/07/14 | 1,846 | 1,856 | 1,831 | 1,836 | +2 | +0.1% | 40,600 |
| 2010/07/13 | 1,860 | 1,864 | 1,834 | 1,834 | -18 | -1% | 47,100 |
| 2010/07/12 | 1,858 | 1,860 | 1,846 | 1,852 | -11 | -0.6% | 31,100 |
| 2010/07/09 | 1,860 | 1,871 | 1,856 | 1,863 | -6 | -0.3% | 45,100 |
| 2010/07/08 | 1,880 | 1,887 | 1,863 | 1,869 | -2 | -0.1% | 64,000 |
| 2010/07/07 | 1,866 | 1,878 | 1,857 | 1,871 | -8 | -0.4% | 24,500 |
| 2010/07/06 | 1,870 | 1,879 | 1,853 | 1,879 | +10 | +0.5% | 52,000 |
| 2010/07/05 | 1,865 | 1,873 | 1,863 | 1,869 | +6 | +0.3% | 23,800 |
| 2010/07/02 | 1,858 | 1,870 | 1,848 | 1,863 | +6 | +0.3% | 27,100 |
| 2010/07/01 | 1,869 | 1,870 | 1,844 | 1,857 | +10 | +0.5% | 39,600 |
| 2010/06/30 | 1,859 | 1,859 | 1,832 | 1,847 | -12 | -0.6% | 38,700 |
| 2010/06/29 | 1,853 | 1,874 | 1,849 | 1,859 | +7 | +0.4% | 41,700 |
| 2010/06/28 | 1,841 | 1,860 | 1,841 | 1,852 | +10 | +0.5% | 19,500 |
| 2010/06/25 | 1,843 | 1,850 | 1,828 | 1,842 | -10 | -0.5% | 53,700 |
| 2010/06/24 | 1,855 | 1,869 | 1,849 | 1,852 | -10 | -0.5% | 42,400 |
| 2010/06/23 | 1,865 | 1,870 | 1,858 | 1,862 | -26 | -1.4% | 30,700 |
| 2010/06/22 | 1,873 | 1,889 | 1,868 | 1,888 | +4 | +0.2% | 36,900 |
3651～
3700
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
