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 |
|---|---|---|---|---|---|---|---|
| 2015/08/12 | 1,190 | 1,199 | 1,175 | 1,186 | -1 | -0.1% | 28,500 |
| 2015/08/11 | 1,200 | 1,200 | 1,184 | 1,187 | -4 | -0.3% | 20,600 |
| 2015/08/10 | 1,184 | 1,191 | 1,179 | 1,191 | +7 | +0.6% | 14,600 |
| 2015/08/07 | 1,190 | 1,190 | 1,179 | 1,184 | -2 | -0.2% | 28,400 |
| 2015/08/06 | 1,170 | 1,196 | 1,170 | 1,186 | +20 | +1.7% | 29,000 |
| 2015/08/05 | 1,172 | 1,181 | 1,160 | 1,166 | -6 | -0.5% | 80,400 |
| 2015/08/04 | 1,192 | 1,194 | 1,170 | 1,172 | -30 | -2.5% | 40,000 |
| 2015/08/03 | 1,199 | 1,208 | 1,199 | 1,202 | +5 | +0.4% | 29,700 |
| 2015/07/31 | 1,197 | 1,202 | 1,186 | 1,197 | +6 | +0.5% | 38,900 |
| 2015/07/30 | 1,207 | 1,212 | 1,176 | 1,191 | -13 | -1.1% | 80,200 |
| 2015/07/29 | 1,250 | 1,259 | 1,189 | 1,204 | -76 | -5.9% | 136,100 |
| 2015/07/28 | 1,333 | 1,375 | 1,280 | 1,280 | -62 | -4.6% | 85,900 |
| 2015/07/27 | 1,361 | 1,361 | 1,336 | 1,342 | -25 | -1.8% | 34,100 |
| 2015/07/24 | 1,385 | 1,386 | 1,362 | 1,367 | -23 | -1.7% | 16,300 |
| 2015/07/23 | 1,392 | 1,392 | 1,376 | 1,390 | +3 | +0.2% | 13,600 |
| 2015/07/22 | 1,400 | 1,402 | 1,385 | 1,387 | -13 | -0.9% | 34,900 |
| 2015/07/21 | 1,396 | 1,400 | 1,392 | 1,400 | +11 | +0.8% | 24,800 |
| 2015/07/17 | 1,371 | 1,397 | 1,371 | 1,389 | +6 | +0.4% | 20,200 |
| 2015/07/16 | 1,387 | 1,389 | 1,376 | 1,383 | -5 | -0.4% | 14,500 |
| 2015/07/15 | 1,370 | 1,390 | 1,347 | 1,388 | +27 | +2% | 37,700 |
| 2015/07/14 | 1,390 | 1,390 | 1,350 | 1,361 | +31 | +2.3% | 37,700 |
| 2015/07/13 | 1,328 | 1,335 | 1,308 | 1,330 | +10 | +0.8% | 19,700 |
| 2015/07/10 | 1,327 | 1,352 | 1,314 | 1,320 | -16 | -1.2% | 29,400 |
| 2015/07/09 | 1,292 | 1,349 | 1,270 | 1,336 | -5 | -0.4% | 56,800 |
| 2015/07/08 | 1,383 | 1,383 | 1,339 | 1,341 | -44 | -3.2% | 45,500 |
| 2015/07/07 | 1,390 | 1,399 | 1,384 | 1,385 | +8 | +0.6% | 28,700 |
| 2015/07/06 | 1,400 | 1,400 | 1,372 | 1,377 | -31 | -2.2% | 40,500 |
| 2015/07/03 | 1,431 | 1,431 | 1,405 | 1,408 | -22 | -1.5% | 28,900 |
| 2015/07/02 | 1,430 | 1,444 | 1,422 | 1,430 | +11 | +0.8% | 44,400 |
| 2015/07/01 | 1,400 | 1,419 | 1,391 | 1,419 | +23 | +1.6% | 41,700 |
| 2015/06/30 | 1,365 | 1,398 | 1,362 | 1,396 | +31 | +2.3% | 35,500 |
| 2015/06/29 | 1,350 | 1,386 | 1,344 | 1,365 | -39 | -2.8% | 58,400 |
| 2015/06/26 | 1,400 | 1,417 | 1,397 | 1,404 | +14 | +1% | 82,900 |
| 2015/06/25 | 1,370 | 1,399 | 1,362 | 1,390 | +10 | +0.7% | 61,900 |
| 2015/06/24 | 1,371 | 1,384 | 1,369 | 1,380 | +11 | +0.8% | 64,400 |
| 2015/06/23 | 1,350 | 1,370 | 1,350 | 1,369 | +19 | +1.4% | 49,000 |
| 2015/06/22 | 1,332 | 1,357 | 1,329 | 1,350 | +15 | +1.1% | 58,400 |
| 2015/06/19 | 1,309 | 1,340 | 1,307 | 1,335 | +46 | +3.6% | 58,500 |
| 2015/06/18 | 1,318 | 1,318 | 1,285 | 1,289 | -29 | -2.2% | 46,000 |
| 2015/06/17 | 1,325 | 1,345 | 1,311 | 1,318 | +3 | +0.2% | 66,800 |
| 2015/06/16 | 1,320 | 1,333 | 1,307 | 1,315 | -13 | -1% | 62,400 |
| 2015/06/15 | 1,294 | 1,328 | 1,293 | 1,328 | +34 | +2.6% | 97,700 |
| 2015/06/12 | 1,295 | 1,298 | 1,276 | 1,294 | +3 | +0.2% | 65,500 |
| 2015/06/11 | 1,271 | 1,292 | 1,271 | 1,291 | +27 | +2.1% | 76,800 |
| 2015/06/10 | 1,258 | 1,269 | 1,251 | 1,264 | +12 | +1% | 43,700 |
| 2015/06/09 | 1,269 | 1,287 | 1,246 | 1,252 | -17 | -1.3% | 73,800 |
| 2015/06/08 | 1,265 | 1,274 | 1,257 | 1,269 | +39 | +3.2% | 96,200 |
| 2015/06/05 | 1,229 | 1,235 | 1,220 | 1,230 | -3 | -0.2% | 19,900 |
| 2015/06/04 | 1,237 | 1,248 | 1,226 | 1,233 | -2 | -0.2% | 61,400 |
| 2015/06/03 | 1,220 | 1,242 | 1,215 | 1,235 | +17 | +1.4% | 39,400 |
2451～
2500
件表示中 / 7019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 | 257,200円 | +11.1% | -1.4% | 4.67% | 15.00倍 | 0.80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 |
| トーメンデバ | 621,000円 | -5.1% | -11.9% | 4.19% | 8.80倍 | 0.85倍 |
|
韓国サムスン電子製品に特化した半導体商社。ＤＲＡＭ・フラッシュメモリーが主。豊田通商系 |
| 東陽テク | 160,000円 | -8.7% | -55.6% | 4.31% | 43.09倍 | 1.23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 |
| 黒田Ｇ | 92,000円 | -0.3% | +10.0% | 6.63% | 9.76倍 | 1.02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 |
| ウインパートナ | 134,600円 | +2.6% | +6.8% | 3.94% | 18.24倍 | 1.55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 |
市場注目の銘柄
チャート関連のコラム
