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 |
|---|---|---|---|---|---|---|---|
| 2025/05/01 | 91 | 93 | 91 | 92 | ±0 | ±0% | 224,100 |
| 2025/04/30 | 92 | 95 | 90 | 92 | +1 | +1.1% | 1,863,200 |
| 2025/04/28 | 95 | 102 | 91 | 91 | -3 | -3.2% | 4,187,000 |
| 2025/04/25 | 94 | 95 | 94 | 94 | -1 | -1.1% | 127,400 |
| 2025/04/24 | 96 | 96 | 94 | 95 | ±0 | ±0% | 138,200 |
| 2025/04/23 | 96 | 107 | 93 | 95 | ±0 | ±0% | 2,059,900 |
| 2025/04/22 | 95 | 97 | 95 | 95 | +1 | +1.1% | 152,300 |
| 2025/04/21 | 96 | 99 | 92 | 94 | -1 | -1.1% | 1,324,000 |
| 2025/04/18 | 93 | 95 | 93 | 95 | +2 | +2.2% | 94,800 |
| 2025/04/17 | 92 | 97 | 91 | 93 | +1 | +1.1% | 1,166,600 |
| 2025/04/16 | 93 | 98 | 90 | 92 | -2 | -2.1% | 620,100 |
| 2025/04/15 | 93 | 94 | 93 | 94 | +1 | +1.1% | 116,700 |
| 2025/04/14 | 93 | 95 | 92 | 93 | +1 | +1.1% | 122,300 |
| 2025/04/11 | 89 | 93 | 88 | 92 | ±0 | ±0% | 200,400 |
| 2025/04/10 | 93 | 93 | 90 | 92 | +4 | +4.5% | 247,000 |
| 2025/04/09 | 90 | 90 | 87 | 88 | -4 | -4.3% | 312,000 |
| 2025/04/08 | 89 | 94 | 89 | 92 | +6 | +7% | 275,900 |
| 2025/04/07 | 92 | 92 | 85 | 86 | -9 | -9.5% | 567,800 |
| 2025/04/04 | 97 | 98 | 94 | 95 | -3 | -3.1% | 592,900 |
| 2025/04/03 | 98 | 101 | 96 | 98 | -1 | -1% | 707,800 |
| 2025/04/02 | 99 | 99 | 98 | 99 | +1 | +1% | 219,700 |
| 2025/04/01 | 102 | 108 | 96 | 98 | -3 | -3% | 4,407,600 |
| 2025/03/31 | 102 | 102 | 100 | 101 | -1 | -1% | 212,000 |
| 2025/03/28 | 100 | 102 | 99 | 102 | +2 | +2% | 218,800 |
| 2025/03/27 | 100 | 101 | 100 | 100 | ±0 | ±0% | 130,000 |
| 2025/03/26 | 100 | 100 | 99 | 100 | +1 | +1% | 87,400 |
| 2025/03/25 | 99 | 100 | 99 | 99 | ±0 | ±0% | 96,000 |
| 2025/03/24 | 100 | 100 | 99 | 99 | ±0 | ±0% | 137,200 |
| 2025/03/21 | 100 | 100 | 99 | 99 | ±0 | ±0% | 70,800 |
| 2025/03/19 | 99 | 101 | 99 | 99 | ±0 | ±0% | 329,900 |
| 2025/03/18 | 99 | 100 | 99 | 99 | ±0 | ±0% | 137,400 |
| 2025/03/17 | 99 | 100 | 98 | 99 | ±0 | ±0% | 159,000 |
| 2025/03/14 | 99 | 100 | 98 | 99 | ±0 | ±0% | 146,700 |
| 2025/03/13 | 100 | 100 | 97 | 99 | ±0 | ±0% | 492,200 |
| 2025/03/12 | 100 | 101 | 99 | 99 | ±0 | ±0% | 150,500 |
| 2025/03/11 | 99 | 99 | 98 | 99 | ±0 | ±0% | 292,300 |
| 2025/03/10 | 101 | 102 | 99 | 99 | -1 | -1% | 439,100 |
| 2025/03/07 | 102 | 103 | 99 | 100 | -6 | -5.7% | 1,755,400 |
| 2025/03/06 | 110 | 134 | 106 | 106 | +5 | +5% | 9,276,300 |
| 2025/03/05 | 101 | 102 | 100 | 101 | ±0 | ±0% | 97,600 |
| 2025/03/04 | 101 | 102 | 101 | 101 | ±0 | ±0% | 46,400 |
| 2025/03/03 | 102 | 103 | 101 | 101 | ±0 | ±0% | 33,900 |
| 2025/02/28 | 102 | 102 | 101 | 101 | ±0 | ±0% | 49,900 |
| 2025/02/27 | 103 | 103 | 101 | 101 | -1 | -1% | 84,700 |
| 2025/02/26 | 103 | 103 | 102 | 102 | ±0 | ±0% | 34,500 |
| 2025/02/25 | 102 | 103 | 102 | 102 | ±0 | ±0% | 27,600 |
| 2025/02/21 | 103 | 104 | 102 | 102 | -1 | -1% | 41,200 |
| 2025/02/20 | 103 | 104 | 102 | 103 | ±0 | ±0% | 80,500 |
| 2025/02/19 | 102 | 103 | 102 | 103 | +1 | +1% | 62,000 |
| 2025/02/18 | 102 | 103 | 102 | 102 | ±0 | ±0% | 41,000 |
1～
50
件表示中 / 5427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 | 9,200円 | +16.2% | - | 0.00% | 22.22倍 | 11.81倍 |
|
居酒屋や焼き肉を展開。水産事業を育成中。急拡大させた焼き牛丼や「金の蔵」は大量閉店 |
| ミアヘルサＨＤ | 108,200円 | +0.8% | +28.3% | 2.77% | 10.17倍 | 0.87倍 |
|
調剤、保育園、介護施設の３本柱。調剤は都市圏の門前が軸。２１年１０月保育園を買収し規模拡大 |
| バッファロー | 128,000円 | +4.1% | +18.3% | 4.69% | 8.98倍 | 0.50倍 |
|
カー用品のオートバックスＦＣ店。埼玉が地盤。車体美観サービス強化中。焼き肉など飲食も |
| キューブ | 46,000円 | +6.9% | +21.2% | 0.00% | 22.51倍 | 0.71倍 |
|
「ＭＡＲＫ＆ＬＯＮＡ」など高級ゴルフウェアを企画・販売。国内は直販中心。海外でも人気に |
| 和 心 | 45,900円 | +33.7% | -25.7% | 0.00% | 11.77倍 | 5.67倍 |
|
かんざしや傘、箸など和雑貨の物販が主力。雑貨に社名など名入れのＯＥＭも。京都が重点地区 |
市場注目の銘柄
チャート関連のコラム
