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 |
|---|---|---|---|---|---|---|---|
| 2024/10/23 | 1,952 | 1,960 | 1,930 | 1,931 | -20 | -1% | 37,500 |
| 2024/10/22 | 1,974 | 1,975 | 1,946 | 1,951 | -22 | -1.1% | 41,800 |
| 2024/10/21 | 1,970 | 1,974 | 1,961 | 1,973 | +4 | +0.2% | 25,900 |
| 2024/10/18 | 1,957 | 1,969 | 1,957 | 1,969 | +12 | +0.6% | 23,900 |
| 2024/10/17 | 1,967 | 1,967 | 1,951 | 1,957 | -10 | -0.5% | 22,900 |
| 2024/10/16 | 1,948 | 1,969 | 1,944 | 1,967 | -3 | -0.2% | 29,300 |
| 2024/10/15 | 1,948 | 1,970 | 1,946 | 1,970 | +28 | +1.4% | 31,500 |
| 2024/10/11 | 1,964 | 1,964 | 1,942 | 1,942 | -7 | -0.4% | 24,100 |
| 2024/10/10 | 1,945 | 1,955 | 1,937 | 1,949 | +4 | +0.2% | 22,800 |
| 2024/10/09 | 1,968 | 1,969 | 1,933 | 1,945 | -12 | -0.6% | 57,300 |
| 2024/10/08 | 1,986 | 1,986 | 1,950 | 1,957 | -38 | -1.9% | 58,900 |
| 2024/10/07 | 2,015 | 2,015 | 1,995 | 1,995 | +6 | +0.3% | 37,200 |
| 2024/10/04 | 1,979 | 2,002 | 1,979 | 1,989 | +11 | +0.6% | 39,000 |
| 2024/10/03 | 1,972 | 1,989 | 1,964 | 1,978 | +37 | +1.9% | 49,100 |
| 2024/10/02 | 1,930 | 1,950 | 1,928 | 1,941 | +7 | +0.4% | 38,100 |
| 2024/10/01 | 1,919 | 1,940 | 1,918 | 1,934 | +26 | +1.4% | 28,500 |
| 2024/09/30 | 1,921 | 1,928 | 1,904 | 1,908 | -63 | -3.2% | 78,700 |
| 2024/09/27 | 1,974 | 1,985 | 1,962 | 1,971 | -32 | -1.6% | 60,600 |
| 2024/09/26 | 1,985 | 2,005 | 1,971 | 2,003 | +36 | +1.8% | 74,800 |
| 2024/09/25 | 1,981 | 1,985 | 1,958 | 1,967 | -14 | -0.7% | 47,700 |
| 2024/09/24 | 1,986 | 1,995 | 1,967 | 1,981 | +6 | +0.3% | 52,400 |
| 2024/09/20 | 1,977 | 1,990 | 1,956 | 1,975 | +17 | +0.9% | 65,600 |
| 2024/09/19 | 1,956 | 1,965 | 1,940 | 1,958 | +22 | +1.1% | 45,500 |
| 2024/09/18 | 1,937 | 1,948 | 1,924 | 1,936 | +2 | +0.1% | 34,000 |
| 2024/09/17 | 1,953 | 1,959 | 1,910 | 1,934 | -10 | -0.5% | 38,600 |
| 2024/09/13 | 1,951 | 1,955 | 1,939 | 1,944 | -23 | -1.2% | 35,000 |
| 2024/09/12 | 1,973 | 1,982 | 1,940 | 1,967 | +41 | +2.1% | 36,300 |
| 2024/09/11 | 1,965 | 1,965 | 1,906 | 1,926 | -41 | -2.1% | 74,100 |
| 2024/09/10 | 1,980 | 1,990 | 1,964 | 1,967 | -13 | -0.7% | 27,000 |
| 2024/09/09 | 1,934 | 1,981 | 1,925 | 1,980 | +6 | +0.3% | 55,400 |
| 2024/09/06 | 2,004 | 2,005 | 1,958 | 1,974 | -30 | -1.5% | 81,400 |
| 2024/09/05 | 2,004 | 2,023 | 1,971 | 2,004 | -2 | -0.1% | 56,200 |
| 2024/09/04 | 2,035 | 2,035 | 1,993 | 2,006 | -64 | -3.1% | 100,100 |
| 2024/09/03 | 2,070 | 2,076 | 2,063 | 2,070 | ±0 | ±0% | 22,600 |
| 2024/09/02 | 2,083 | 2,084 | 2,048 | 2,070 | -12 | -0.6% | 52,100 |
| 2024/08/30 | 2,070 | 2,096 | 2,066 | 2,082 | +21 | +1% | 37,500 |
| 2024/08/29 | 2,065 | 2,069 | 2,055 | 2,061 | ±0 | ±0% | 26,000 |
| 2024/08/28 | 2,068 | 2,068 | 2,038 | 2,061 | -3 | -0.1% | 42,800 |
| 2024/08/27 | 2,038 | 2,064 | 2,028 | 2,064 | +37 | +1.8% | 38,800 |
| 2024/08/26 | 2,058 | 2,058 | 2,020 | 2,027 | -15 | -0.7% | 45,900 |
| 2024/08/23 | 2,034 | 2,045 | 2,027 | 2,042 | +17 | +0.8% | 31,700 |
| 2024/08/22 | 2,030 | 2,035 | 2,021 | 2,025 | -5 | -0.2% | 26,600 |
| 2024/08/21 | 2,008 | 2,030 | 2,004 | 2,030 | +21 | +1% | 41,900 |
| 2024/08/20 | 2,020 | 2,032 | 2,001 | 2,009 | +8 | +0.4% | 72,600 |
| 2024/08/19 | 2,056 | 2,064 | 2,001 | 2,001 | -53 | -2.6% | 86,400 |
| 2024/08/16 | 2,034 | 2,057 | 2,021 | 2,054 | +67 | +3.4% | 51,400 |
| 2024/08/15 | 1,986 | 2,005 | 1,974 | 1,987 | +4 | +0.2% | 50,600 |
| 2024/08/14 | 1,943 | 1,984 | 1,943 | 1,983 | +43 | +2.2% | 55,200 |
| 2024/08/13 | 1,933 | 1,940 | 1,888 | 1,940 | +47 | +2.5% | 62,100 |
| 2024/08/09 | 1,890 | 1,945 | 1,867 | 1,893 | +52 | +2.8% | 107,000 |
151～
200
件表示中 / 6966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 | 231,900円 | +11.1% | -1.4% | 5.17% | 13.49倍 | 0.72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 | 122,000円 | +3.0% | +2.6% | 4.51% | 6.64倍 | 0.52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 |
| 西川計測 | 1,093,000円 | +4.4% | +5.9% | 2.84% | 14.24倍 | 2.00倍 |
|
横河電機や米国アジレントの総合代理店。制御・分析機器等システム展開強い。技術系社員７０％ |
| 三信電 | 228,400円 | +4.2% | -14.9% | 6.13% | 7.65倍 | 0.69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 | 170,000円 | +2.9% | +6.1% | 2.35% | 9.04倍 | 1.18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
