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 |
|---|---|---|---|---|---|---|---|
| 2006/03/27 | 1,000 | 1,016.7 | 1,000 | 1,003.3 | +3.3 | +0.3% | 28,680 |
| 2006/03/24 | 1,007.5 | 1,007.5 | 997.5 | 1,000 | -5.8 | -0.6% | 26,160 |
| 2006/03/23 | 1,002.5 | 1,009.2 | 1,002.5 | 1,005.8 | +5 | +0.5% | 18,240 |
| 2006/03/22 | 1,000 | 1,005 | 1,000 | 1,000.8 | +2.5 | +0.3% | 7,560 |
| 2006/03/20 | 1,000 | 1,010 | 995 | 998.3 | +2.5 | +0.3% | 18,360 |
| 2006/03/17 | 995 | 999.2 | 991.7 | 995.8 | +3.3 | +0.3% | 8,040 |
| 2006/03/16 | 995.8 | 1,003.3 | 991.7 | 992.5 | -11.7 | -1.2% | 10,920 |
| 2006/03/15 | 1,000 | 1,012.5 | 996.7 | 1,004.2 | +1.7 | +0.2% | 25,440 |
| 2006/03/14 | 999.2 | 1,007.5 | 991.7 | 1,002.5 | +14.2 | +1.4% | 21,120 |
| 2006/03/13 | 1,007.5 | 1,008.3 | 988.3 | 988.3 | -3.4 | -0.3% | 19,080 |
| 2006/03/10 | 987.5 | 991.7 | 978.3 | 991.7 | +4.2 | +0.4% | 27,360 |
| 2006/03/09 | 969.2 | 987.5 | 969.2 | 987.5 | +18.3 | +1.9% | 22,800 |
| 2006/03/08 | 958.3 | 978.3 | 958.3 | 969.2 | +2.5 | +0.3% | 19,200 |
| 2006/03/07 | 972.5 | 979.2 | 966.7 | 966.7 | -5.8 | -0.6% | 16,680 |
| 2006/03/06 | 979.2 | 979.2 | 962.5 | 972.5 | ±0 | ±0% | 16,680 |
| 2006/03/03 | 973.3 | 980 | 967.5 | 972.5 | ±0 | ±0% | 14,640 |
| 2006/03/02 | 973.3 | 983.3 | 972.5 | 972.5 | +3.3 | +0.3% | 15,360 |
| 2006/03/01 | 983.3 | 990 | 969.2 | 969.2 | -17.5 | -1.8% | 20,760 |
| 2006/02/28 | 991.7 | 995 | 977.5 | 986.7 | -0.8 | -0.1% | 23,880 |
| 2006/02/27 | 991.7 | 995.8 | 987.5 | 987.5 | +4.2 | +0.4% | 56,040 |
| 2006/02/24 | 966.7 | 987.5 | 966.7 | 983.3 | +23.3 | +2.4% | 31,080 |
| 2006/02/23 | 951.7 | 966.7 | 951.7 | 960 | +9.2 | +1% | 23,160 |
| 2006/02/22 | 945.8 | 956.7 | 945.8 | 950.8 | +9.1 | +1% | 23,160 |
| 2006/02/21 | 937.5 | 942.5 | 933.3 | 941.7 | +5 | +0.5% | 10,680 |
| 2006/02/20 | 952.5 | 953.3 | 916.7 | 936.7 | +0.9 | +0.1% | 31,680 |
| 2006/02/17 | 957.5 | 975 | 925 | 935.8 | +11.6 | +1.3% | 62,640 |
| 2006/02/16 | 920.8 | 933.3 | 900.8 | 924.2 | -13.3 | -1.4% | 24,720 |
| 2006/02/15 | 953.3 | 953.3 | 929.2 | 937.5 | +8.3 | +0.9% | 12,840 |
| 2006/02/14 | 933.3 | 945 | 891.7 | 929.2 | -4.1 | -0.4% | 40,200 |
| 2006/02/13 | 987.5 | 987.5 | 917.5 | 933.3 | -63.4 | -6.4% | 47,880 |
| 2006/02/10 | 996.7 | 1,015.8 | 984.2 | 996.7 | +9.2 | +0.9% | 47,640 |
| 2006/02/09 | 1,032.5 | 1,036.7 | 987.5 | 987.5 | -20.8 | -2.1% | 79,920 |
| 2006/02/08 | 1,025 | 1,029.2 | 1,008.3 | 1,008.3 | -21.7 | -2.1% | 29,640 |
| 2006/02/07 | 1,025 | 1,033.3 | 1,023.3 | 1,030 | +7.5 | +0.7% | 48,840 |
| 2006/02/06 | 1,004.2 | 1,025 | 1,004.2 | 1,022.5 | +22.5 | +2.3% | 51,120 |
| 2006/02/03 | 989.2 | 1,000 | 983.3 | 1,000 | +10.8 | +1.1% | 11,040 |
| 2006/02/02 | 987.5 | 999.2 | 985.8 | 989.2 | -5.8 | -0.6% | 16,920 |
| 2006/02/01 | 1,001.7 | 1,004.2 | 993.3 | 995 | -6.7 | -0.7% | 17,160 |
| 2006/01/31 | 1,019.2 | 1,019.2 | 983.3 | 1,001.7 | -17.5 | -1.7% | 27,360 |
| 2006/01/30 | 1,016.7 | 1,041.7 | 1,016.7 | 1,019.2 | +10.9 | +1.1% | 38,280 |
| 2006/01/27 | 991.7 | 1,008.3 | 991.7 | 1,008.3 | +25 | +2.5% | 28,440 |
| 2006/01/26 | 975.8 | 995 | 975 | 983.3 | +12.5 | +1.3% | 18,960 |
| 2006/01/25 | 973.3 | 987.5 | 965 | 970.8 | -19.2 | -1.9% | 10,680 |
| 2006/01/24 | 933.3 | 991.7 | 933.3 | 990 | +40 | +4.2% | 20,280 |
| 2006/01/23 | 954.2 | 961.7 | 934.2 | 950 | -12.5 | -1.3% | 24,840 |
| 2006/01/20 | 1,004.2 | 1,004.2 | 962.5 | 962.5 | -13.3 | -1.4% | 15,360 |
| 2006/01/19 | 925 | 991.7 | 925 | 975.8 | +34.1 | +3.6% | 40,920 |
| 2006/01/18 | 987.5 | 991.7 | 887.5 | 941.7 | -79.1 | -7.7% | 76,200 |
| 2006/01/17 | 1,041.7 | 1,045 | 1,009.2 | 1,020.8 | -25 | -2.4% | 56,280 |
| 2006/01/16 | 1,039.2 | 1,054.2 | 1,035.8 | 1,045.8 | +6.6 | +0.6% | 36,840 |
4701～
4750
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 | 0.52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 |
| 東陽テク | 143,000円 | -5.8% | -28.9% | 4.83% | 17.60倍 | 1.10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
