ＳＡＮＫＯ ＭＡＲＫＥＴＩＮＧ ＦＯＯＤＳ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 |
|---|---|---|---|---|---|---|---|
| 2025/09/18 | 97 | 98 | 96 | 97 | ±0 | ±0% | 172,100 |
| 2025/09/17 | 97 | 98 | 96 | 97 | ±0 | ±0% | 135,200 |
| 2025/09/16 | 96 | 97 | 95 | 97 | +2 | +2.1% | 247,900 |
| 2025/09/12 | 97 | 97 | 95 | 95 | -2 | -2.1% | 250,700 |
| 2025/09/11 | 97 | 98 | 96 | 97 | ±0 | ±0% | 62,900 |
| 2025/09/10 | 96 | 98 | 96 | 97 | ±0 | ±0% | 173,900 |
| 2025/09/09 | 97 | 98 | 96 | 97 | -1 | -1% | 174,100 |
| 2025/09/08 | 97 | 98 | 96 | 98 | +2 | +2.1% | 166,000 |
| 2025/09/05 | 96 | 97 | 96 | 96 | -1 | -1% | 136,900 |
| 2025/09/04 | 97 | 97 | 96 | 97 | ±0 | ±0% | 70,000 |
| 2025/09/03 | 99 | 99 | 97 | 97 | -2 | -2% | 456,500 |
| 2025/09/02 | 98 | 100 | 98 | 99 | +1 | +1% | 347,300 |
| 2025/09/01 | 97 | 98 | 96 | 98 | +1 | +1% | 93,600 |
| 2025/08/29 | 97 | 98 | 97 | 97 | ±0 | ±0% | 136,100 |
| 2025/08/28 | 97 | 98 | 97 | 97 | ±0 | ±0% | 81,900 |
| 2025/08/27 | 97 | 98 | 96 | 97 | +1 | +1% | 165,700 |
| 2025/08/26 | 97 | 97 | 96 | 96 | -1 | -1% | 63,200 |
| 2025/08/25 | 96 | 97 | 96 | 97 | +1 | +1% | 56,400 |
| 2025/08/22 | 96 | 97 | 95 | 96 | -1 | -1% | 260,100 |
| 2025/08/21 | 96 | 97 | 95 | 97 | +1 | +1% | 220,400 |
| 2025/08/20 | 96 | 96 | 95 | 96 | ±0 | ±0% | 84,600 |
| 2025/08/19 | 95 | 96 | 95 | 96 | ±0 | ±0% | 238,000 |
| 2025/08/18 | 96 | 96 | 95 | 96 | +1 | +1.1% | 80,900 |
| 2025/08/15 | 96 | 96 | 94 | 95 | +1 | +1.1% | 243,200 |
| 2025/08/14 | 96 | 96 | 94 | 94 | -2 | -2.1% | 171,600 |
| 2025/08/13 | 96 | 96 | 95 | 96 | +1 | +1.1% | 82,500 |
| 2025/08/12 | 96 | 96 | 95 | 95 | -1 | -1% | 133,900 |
| 2025/08/08 | 96 | 96 | 95 | 96 | +1 | +1.1% | 49,900 |
| 2025/08/07 | 95 | 96 | 95 | 95 | ±0 | ±0% | 19,800 |
| 2025/08/06 | 96 | 96 | 95 | 95 | ±0 | ±0% | 62,800 |
| 2025/08/05 | 96 | 96 | 95 | 95 | -1 | -1% | 99,900 |
| 2025/08/04 | 95 | 96 | 95 | 96 | ±0 | ±0% | 83,100 |
| 2025/08/01 | 94 | 96 | 94 | 96 | +1 | +1.1% | 152,600 |
| 2025/07/31 | 95 | 96 | 94 | 95 | ±0 | ±0% | 122,600 |
| 2025/07/30 | 96 | 96 | 94 | 95 | -1 | -1% | 239,400 |
| 2025/07/29 | 96 | 96 | 95 | 96 | +1 | +1.1% | 42,700 |
| 2025/07/28 | 95 | 96 | 95 | 95 | ±0 | ±0% | 209,600 |
| 2025/07/25 | 95 | 96 | 94 | 95 | ±0 | ±0% | 102,500 |
| 2025/07/24 | 95 | 96 | 94 | 95 | +1 | +1.1% | 102,900 |
| 2025/07/23 | 95 | 96 | 94 | 94 | -1 | -1.1% | 149,900 |
| 2025/07/22 | 96 | 96 | 94 | 95 | +1 | +1.1% | 72,100 |
| 2025/07/18 | 95 | 96 | 94 | 94 | -1 | -1.1% | 330,300 |
| 2025/07/17 | 96 | 96 | 95 | 95 | ±0 | ±0% | 55,800 |
| 2025/07/16 | 96 | 97 | 95 | 95 | ±0 | ±0% | 147,100 |
| 2025/07/15 | 96 | 97 | 95 | 95 | ±0 | ±0% | 136,300 |
| 2025/07/14 | 96 | 97 | 95 | 95 | ±0 | ±0% | 149,400 |
| 2025/07/11 | 95 | 96 | 95 | 95 | ±0 | ±0% | 168,100 |
| 2025/07/10 | 95 | 97 | 95 | 95 | ±0 | ±0% | 189,000 |
| 2025/07/09 | 95 | 97 | 94 | 95 | +1 | +1.1% | 286,200 |
| 2025/07/08 | 94 | 95 | 94 | 94 | -1 | -1.1% | 92,000 |
1～
50
件表示中 / 5522件
類似銘柄と比較する
現在ご覧いただいている「ＳＡＮＫＯ ＭＦ」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 |
|---|---|---|---|---|---|---|---|---|
| ＳＡＮＫＯ ＭＦ | 9,700円 | +15.3% | - | 0.00% | 373.08倍 | 11.71倍 |
|
首都圏で居酒屋展開。「金の蔵」は大量閉店し、「アカマル屋」が主力業態に。水産事業を強化中 |
| マルヨシセンター | 417,000円 | -1.8% | +106.9% | - | - | - |
|
香川、徳島、愛媛地盤の中堅食品スーパー。自社工場でＰＢ商品開発・製造。イズミと資本提携 |
| 買取王国 | 103,500円 | +12.6% | +16.8% | 0.97% | 10.37倍 | 1.24倍 |
|
中古品の買い取り・販売。衣料、ホビー主の路面店「買取王国」を東海地盤に展開、工具店が急成長 |
| トップカルチャ | 22,500円 | -1.1% | - | 0.00% | - | -3.89倍 |
|
書籍、文具雑貨等の複合店「蔦屋書店」展開。２３年１０月期レンタル完全撤退。書籍以外商材拡大 |
| ジェネパ | 43,400円 | +7.8% | +627.3% | 0.00% | 23.48倍 | 1.92倍 |
|
インテリアや家具、衣料品などのネット通販主力。企業向けも。独自のデータ分析手法に特徴 |
市場注目の銘柄
チャート関連のコラム
