サンワテクノスの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2005/03/18 | 941.7 | 956.7 | 916.7 | 954.2 | -4.1 | -0.4% | 23,040 |
| 2005/03/17 | 941.7 | 958.3 | 941.7 | 958.3 | -7.5 | -0.8% | 23,400 |
| 2005/03/16 | 978.3 | 978.3 | 958.3 | 965.8 | -13.4 | -1.4% | 17,040 |
| 2005/03/15 | 1,000 | 1,000 | 975.8 | 979.2 | -5 | -0.5% | 15,960 |
| 2005/03/14 | 1,000 | 1,000 | 984.2 | 984.2 | -17.5 | -1.7% | 16,800 |
| 2005/03/11 | 1,009.2 | 1,015.8 | 987.5 | 1,001.7 | -6.6 | -0.7% | 26,160 |
| 2005/03/10 | 1,008.3 | 1,016.7 | 1,008.3 | 1,008.3 | -16.7 | -1.6% | 4,440 |
| 2005/03/09 | 1,025 | 1,025 | 1,005.8 | 1,025 | +8.3 | +0.8% | 11,640 |
| 2005/03/08 | 962.5 | 1,029.2 | 962.5 | 1,016.7 | +4.2 | +0.4% | 26,880 |
| 2005/03/07 | 1,020.8 | 1,025 | 1,005.8 | 1,012.5 | -5.8 | -0.6% | 21,720 |
| 2005/03/04 | 1,041.7 | 1,041.7 | 1,000.8 | 1,018.3 | -22.5 | -2.2% | 20,640 |
| 2005/03/03 | 1,024.2 | 1,041.7 | 983.3 | 1,040.8 | +7.5 | +0.7% | 68,160 |
| 2005/03/02 | 1,043.3 | 1,058.3 | 1,004.2 | 1,033.3 | -25 | -2.4% | 44,400 |
| 2005/03/01 | 1,083.3 | 1,090 | 1,022.5 | 1,058.3 | -24.2 | -2.2% | 128,520 |
| 2005/02/28 | 1,061.7 | 1,082.5 | 1,006.7 | 1,082.5 | +28.3 | +2.7% | 235,200 |
| 2005/02/25 | 1,000 | 1,064.2 | 999.2 | 1,054.2 | +50.9 | +5.1% | 81,120 |
| 2005/02/24 | 988.3 | 1,016.7 | 958.3 | 1,003.3 | +13.3 | +1.3% | 56,760 |
| 2005/02/23 | 902.5 | 990 | 892.5 | 990 | +78.3 | +8.6% | 60,840 |
| 2005/02/22 | 900 | 911.7 | 880.8 | 911.7 | -13.3 | -1.4% | 81,600 |
| 2005/02/21 | 915.8 | 929.2 | 883.3 | 925 | +81.7 | +9.7% | 183,360 |
| 2005/02/18 | 829.2 | 850 | 824.2 | 843.3 | +18.3 | +2.2% | 14,280 |
| 2005/02/17 | 817.5 | 825 | 816.7 | 825 | +10.8 | +1.3% | 10,080 |
| 2005/02/16 | 814.2 | 825 | 814.2 | 814.2 | ±0 | ±0% | 6,360 |
| 2005/02/15 | 821.7 | 821.7 | 814.2 | 814.2 | +2.5 | +0.3% | 4,080 |
| 2005/02/14 | 813.3 | 813.3 | 797.5 | 811.7 | -0.8 | -0.1% | 14,640 |
| 2005/02/10 | 826.7 | 829.2 | 808.3 | 812.5 | -12.5 | -1.5% | 12,840 |
| 2005/02/09 | 825.8 | 825.8 | 818.3 | 825 | +24.2 | +3% | 19,920 |
| 2005/02/08 | 807.5 | 808.3 | 788.3 | 800.8 | -5.9 | -0.7% | 17,640 |
| 2005/02/07 | 812.5 | 820 | 801.7 | 806.7 | -5.8 | -0.7% | 14,400 |
| 2005/02/04 | 830 | 830.8 | 808.3 | 812.5 | -29.2 | -3.5% | 11,760 |
| 2005/02/03 | 856.7 | 856.7 | 841.7 | 841.7 | -8.3 | -1% | 8,640 |
| 2005/02/02 | 858.3 | 858.3 | 841.7 | 850 | -3.3 | -0.4% | 17,880 |
| 2005/02/01 | 832.5 | 854.2 | 825 | 853.3 | +28.3 | +3.4% | 37,920 |
| 2005/01/31 | 816.7 | 827.5 | 808.3 | 825 | +23.3 | +2.9% | 27,840 |
| 2005/01/28 | 792.5 | 802.5 | 792.5 | 801.7 | +9.2 | +1.2% | 7,440 |
| 2005/01/27 | 799.2 | 800.8 | 790.8 | 792.5 | +7.5 | +1% | 11,640 |
| 2005/01/26 | 808.3 | 816.7 | 784.2 | 785 | -26.7 | -3.3% | 38,160 |
| 2005/01/25 | 785 | 811.7 | 785 | 811.7 | +31.7 | +4.1% | 22,320 |
| 2005/01/24 | 791.7 | 791.7 | 775 | 780 | +5 | +0.6% | 7,680 |
| 2005/01/21 | 775.8 | 775.8 | 771.7 | 775 | -15 | -1.9% | 6,240 |
| 2005/01/20 | 784.2 | 791.7 | 783.3 | 790 | -3.3 | -0.4% | 8,280 |
| 2005/01/19 | 794.2 | 815 | 781.7 | 793.3 | +15.8 | +2% | 17,880 |
| 2005/01/18 | 781.7 | 790.8 | 777.5 | 777.5 | +2.5 | +0.3% | 26,640 |
| 2005/01/17 | 763.3 | 775 | 762.5 | 775 | +12.5 | +1.6% | 23,040 |
| 2005/01/14 | 760 | 762.5 | 755 | 762.5 | +2.5 | +0.3% | 8,640 |
| 2005/01/13 | 754.2 | 760 | 750 | 760 | +5.8 | +0.8% | 11,520 |
| 2005/01/12 | 750.8 | 754.2 | 740 | 754.2 | +6.7 | +0.9% | 19,200 |
| 2005/01/11 | 755 | 759.2 | 747.5 | 747.5 | -11.7 | -1.5% | 14,160 |
| 2005/01/07 | 751.7 | 759.2 | 751.7 | 759.2 | +2.5 | +0.3% | 7,200 |
| 2005/01/06 | 756.7 | 762.5 | 750 | 756.7 | -0.8 | -0.1% | 11,880 |
4951～
5000
件表示中 / 6967件
類似銘柄と比較する
現在ご覧いただいている「サンワテクノス」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 |
|---|---|---|---|---|---|---|---|---|
| サンワテクノス | 229,800円 | +11.1% | -1.4% | 5.22% | 13.37倍 | 0.71倍 |
|
電子、電機、機械扱う独立系技術商社。電機・機械組み合わせによるエンジニアリング事業強化 |
| ＪＫＨＤ | 120,500円 | +3.0% | +2.6% | 4.56% | 6.56倍 | 0.51倍 |
|
合板・建材の専門商社。国内シェア１割強でトップ。Ｍ＆Ａで業容拡大推進。建材製造子会社も |
| 東陽テク | 143,000円 | -5.8% | -28.9% | 4.83% | 17.60倍 | 1.09倍 |
|
エレクトロニクス中心に輸入計測器をソリューション提供。企業、官庁の研究開発用に強み |
| 三信電 | 226,200円 | +4.2% | -14.9% | 6.19% | 7.58倍 | 0.68倍 |
|
半導体商社大手。ルネサスと契約解消。ゲーム機向け強い。採算よいＩＴインフラ構築、保守も |
| 八洲電機 | 168,300円 | +2.9% | +6.1% | 2.38% | 8.95倍 | 1.17倍 |
|
日立系商社。鉄鋼など工場や鉄道、企業向けに電気機器納入。設置工事まで一括提供。期末偏重 |
市場注目の銘柄
チャート関連のコラム
