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 |
|---|---|---|---|---|---|---|---|
| 2022/07/28 | 1,448 | 1,453 | 1,419 | 1,448 | +12 | +0.8% | 50,300 |
| 2022/07/27 | 1,408 | 1,436 | 1,402 | 1,436 | +24 | +1.7% | 19,800 |
| 2022/07/26 | 1,382 | 1,420 | 1,378 | 1,412 | +29 | +2.1% | 42,700 |
| 2022/07/25 | 1,370 | 1,386 | 1,360 | 1,383 | +13 | +0.9% | 25,200 |
| 2022/07/22 | 1,360 | 1,379 | 1,356 | 1,370 | +9 | +0.7% | 26,100 |
| 2022/07/21 | 1,340 | 1,375 | 1,340 | 1,361 | +22 | +1.6% | 42,600 |
| 2022/07/20 | 1,324 | 1,344 | 1,323 | 1,339 | +27 | +2.1% | 28,500 |
| 2022/07/19 | 1,313 | 1,318 | 1,300 | 1,312 | +5 | +0.4% | 10,100 |
| 2022/07/15 | 1,308 | 1,313 | 1,296 | 1,307 | +6 | +0.5% | 17,100 |
| 2022/07/14 | 1,295 | 1,308 | 1,288 | 1,301 | +1 | +0.1% | 15,000 |
| 2022/07/13 | 1,298 | 1,307 | 1,293 | 1,300 | ±0 | ±0% | 23,500 |
| 2022/07/12 | 1,307 | 1,320 | 1,296 | 1,300 | -11 | -0.8% | 48,400 |
| 2022/07/11 | 1,314 | 1,317 | 1,304 | 1,311 | +18 | +1.4% | 23,500 |
| 2022/07/08 | 1,285 | 1,313 | 1,284 | 1,293 | +7 | +0.5% | 31,300 |
| 2022/07/07 | 1,298 | 1,302 | 1,278 | 1,286 | +8 | +0.6% | 22,600 |
| 2022/07/06 | 1,268 | 1,286 | 1,256 | 1,278 | -2 | -0.2% | 38,200 |
| 2022/07/05 | 1,276 | 1,290 | 1,273 | 1,280 | +2 | +0.2% | 33,600 |
| 2022/07/04 | 1,289 | 1,289 | 1,259 | 1,278 | +19 | +1.5% | 32,000 |
| 2022/07/01 | 1,289 | 1,298 | 1,251 | 1,259 | -27 | -2.1% | 35,300 |
| 2022/06/30 | 1,290 | 1,319 | 1,271 | 1,286 | +16 | +1.3% | 46,000 |
| 2022/06/29 | 1,321 | 1,337 | 1,270 | 1,270 | -73 | -5.4% | 103,600 |
| 2022/06/28 | 1,313 | 1,343 | 1,313 | 1,343 | +30 | +2.3% | 35,700 |
| 2022/06/27 | 1,329 | 1,329 | 1,313 | 1,313 | +5 | +0.4% | 23,500 |
| 2022/06/24 | 1,306 | 1,311 | 1,290 | 1,308 | +2 | +0.2% | 18,500 |
| 2022/06/23 | 1,302 | 1,320 | 1,299 | 1,306 | ±0 | ±0% | 26,400 |
| 2022/06/22 | 1,340 | 1,345 | 1,297 | 1,306 | -24 | -1.8% | 26,000 |
| 2022/06/21 | 1,292 | 1,334 | 1,274 | 1,330 | +51 | +4% | 24,500 |
| 2022/06/20 | 1,321 | 1,321 | 1,261 | 1,279 | -34 | -2.6% | 29,800 |
| 2022/06/17 | 1,333 | 1,336 | 1,296 | 1,313 | -59 | -4.3% | 48,100 |
| 2022/06/16 | 1,374 | 1,398 | 1,360 | 1,372 | +5 | +0.4% | 34,100 |
| 2022/06/15 | 1,377 | 1,388 | 1,356 | 1,367 | -21 | -1.5% | 40,200 |
| 2022/06/14 | 1,384 | 1,422 | 1,350 | 1,388 | -23 | -1.6% | 47,400 |
| 2022/06/13 | 1,428 | 1,437 | 1,411 | 1,411 | -43 | -3% | 29,300 |
| 2022/06/10 | 1,470 | 1,475 | 1,446 | 1,454 | -39 | -2.6% | 32,300 |
| 2022/06/09 | 1,479 | 1,517 | 1,470 | 1,493 | -4 | -0.3% | 42,200 |
| 2022/06/08 | 1,480 | 1,520 | 1,474 | 1,497 | +28 | +1.9% | 51,800 |
| 2022/06/07 | 1,408 | 1,473 | 1,408 | 1,469 | +69 | +4.9% | 69,600 |
| 2022/06/06 | 1,393 | 1,405 | 1,386 | 1,400 | +1 | +0.1% | 24,100 |
| 2022/06/03 | 1,413 | 1,416 | 1,397 | 1,399 | +2 | +0.1% | 18,200 |
| 2022/06/02 | 1,406 | 1,407 | 1,396 | 1,397 | -15 | -1.1% | 19,700 |
| 2022/06/01 | 1,411 | 1,421 | 1,404 | 1,412 | -9 | -0.6% | 24,000 |
| 2022/05/31 | 1,410 | 1,425 | 1,406 | 1,421 | +27 | +1.9% | 25,600 |
| 2022/05/30 | 1,445 | 1,451 | 1,392 | 1,394 | -35 | -2.4% | 100,700 |
| 2022/05/27 | 1,420 | 1,429 | 1,409 | 1,429 | +31 | +2.2% | 27,200 |
| 2022/05/26 | 1,400 | 1,406 | 1,396 | 1,398 | -2 | -0.1% | 22,000 |
| 2022/05/25 | 1,400 | 1,406 | 1,392 | 1,400 | ±0 | ±0% | 20,400 |
| 2022/05/24 | 1,395 | 1,410 | 1,388 | 1,400 | +6 | +0.4% | 32,700 |
| 2022/05/23 | 1,395 | 1,401 | 1,384 | 1,394 | +11 | +0.8% | 19,100 |
| 2022/05/20 | 1,383 | 1,390 | 1,377 | 1,383 | -3 | -0.2% | 21,200 |
| 2022/05/19 | 1,378 | 1,392 | 1,366 | 1,386 | -22 | -1.6% | 46,600 |
751～
800
件表示中 / 7017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 | 255,200円 | +11.1% | -1.4% | 4.70% | 14.89倍 | 0.79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 |
| ウインパートナ | 136,100円 | +2.6% | +6.8% | 3.89% | 18.44倍 | 1.57倍 |
|
医療機器販売、心臓カテーテルに強み。ウイン・インターと東北地盤のテスコが統合して発足 |
| ラクトＪＰＮ | 410,000円 | +10.0% | +38.9% | 3.22% | 9.40倍 | 1.39倍 |
|
乳原料でスタートした独立系の食品専門商社。北米、欧州、豪に拠点。東南アジアに自社工場も |
| 高千穂交 | 200,500円 | +6.8% | +4.8% | 4.01% | 24.86倍 | 2.22倍 |
|
独立系技術商社。クラウドサービス、商品監視、入退室管理などシステム機器とデバイスが柱 |
| 黒田Ｇ | 89,300円 | -0.3% | +10.0% | 6.83% | 9.48倍 | 0.99倍 |
|
電気材料や電子材料の専門商社として発足、のちにＨＤＤ部品等の製造事業開始し両輪体制に |
市場注目の銘柄
チャート関連のコラム
