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 |
|---|---|---|---|---|---|---|---|
| 2025/12/30 | 100 | 100 | 98 | 98 | -2 | -2% | 281,900 |
| 2025/12/29 | 100 | 101 | 99 | 100 | -5 | -4.8% | 391,000 |
| 2025/12/26 | 104 | 105 | 103 | 105 | +1 | +1% | 349,400 |
| 2025/12/25 | 103 | 105 | 102 | 104 | +2 | +2% | 357,600 |
| 2025/12/24 | 102 | 103 | 102 | 102 | -1 | -1% | 88,400 |
| 2025/12/23 | 101 | 103 | 101 | 103 | +1 | +1% | 239,400 |
| 2025/12/22 | 103 | 103 | 102 | 102 | ±0 | ±0% | 146,300 |
| 2025/12/19 | 102 | 103 | 102 | 102 | ±0 | ±0% | 77,100 |
| 2025/12/18 | 103 | 103 | 102 | 102 | ±0 | ±0% | 66,800 |
| 2025/12/17 | 102 | 103 | 102 | 102 | ±0 | ±0% | 118,300 |
| 2025/12/16 | 103 | 103 | 102 | 102 | ±0 | ±0% | 81,900 |
| 2025/12/15 | 103 | 103 | 102 | 102 | -1 | -1% | 94,200 |
| 2025/12/12 | 103 | 103 | 102 | 103 | +1 | +1% | 33,400 |
| 2025/12/11 | 104 | 104 | 102 | 102 | -1 | -1% | 97,100 |
| 2025/12/10 | 103 | 104 | 102 | 103 | ±0 | ±0% | 141,400 |
| 2025/12/09 | 103 | 104 | 103 | 103 | ±0 | ±0% | 62,000 |
| 2025/12/08 | 104 | 104 | 103 | 103 | ±0 | ±0% | 63,800 |
| 2025/12/05 | 103 | 103 | 102 | 103 | +1 | +1% | 98,300 |
| 2025/12/04 | 102 | 103 | 102 | 102 | ±0 | ±0% | 34,100 |
| 2025/12/03 | 103 | 103 | 102 | 102 | +1 | +1% | 93,900 |
| 2025/12/02 | 103 | 103 | 101 | 101 | -1 | -1% | 147,200 |
| 2025/12/01 | 101 | 102 | 101 | 102 | +1 | +1% | 81,500 |
| 2025/11/28 | 102 | 102 | 101 | 101 | ±0 | ±0% | 94,700 |
| 2025/11/27 | 101 | 102 | 101 | 101 | +1 | +1% | 53,800 |
| 2025/11/26 | 101 | 102 | 100 | 100 | ±0 | ±0% | 97,500 |
| 2025/11/25 | 101 | 102 | 100 | 100 | ±0 | ±0% | 102,200 |
| 2025/11/21 | 101 | 101 | 100 | 100 | -1 | -1% | 38,800 |
| 2025/11/20 | 100 | 101 | 99 | 101 | +2 | +2% | 111,100 |
| 2025/11/19 | 99 | 102 | 99 | 99 | ±0 | ±0% | 77,400 |
| 2025/11/18 | 100 | 102 | 99 | 99 | -1 | -1% | 270,400 |
| 2025/11/17 | 102 | 109 | 100 | 100 | -6 | -5.7% | 413,700 |
| 2025/11/14 | 101 | 106 | 101 | 106 | +5 | +5% | 207,500 |
| 2025/11/13 | 104 | 104 | 101 | 101 | -2 | -1.9% | 206,700 |
| 2025/11/12 | 103 | 109 | 102 | 103 | ±0 | ±0% | 548,600 |
| 2025/11/11 | 102 | 103 | 100 | 103 | +1 | +1% | 272,400 |
| 2025/11/10 | 102 | 103 | 101 | 102 | +2 | +2% | 284,800 |
| 2025/11/07 | 99 | 101 | 99 | 100 | +2 | +2% | 391,000 |
| 2025/11/06 | 98 | 99 | 97 | 98 | ±0 | ±0% | 113,500 |
| 2025/11/05 | 98 | 98 | 97 | 98 | +1 | +1% | 56,600 |
| 2025/11/04 | 98 | 99 | 97 | 97 | -1 | -1% | 89,600 |
| 2025/10/31 | 98 | 98 | 97 | 98 | +1 | +1% | 70,900 |
| 2025/10/30 | 98 | 98 | 97 | 97 | -1 | -1% | 47,000 |
| 2025/10/29 | 98 | 98 | 97 | 98 | +1 | +1% | 74,000 |
| 2025/10/28 | 98 | 98 | 97 | 97 | ±0 | ±0% | 96,000 |
| 2025/10/27 | 97 | 98 | 96 | 97 | ±0 | ±0% | 258,900 |
| 2025/10/24 | 96 | 97 | 96 | 97 | +2 | +2.1% | 84,500 |
| 2025/10/23 | 96 | 96 | 95 | 95 | -1 | -1% | 63,600 |
| 2025/10/22 | 96 | 96 | 95 | 96 | +1 | +1.1% | 34,400 |
| 2025/10/21 | 95 | 96 | 95 | 95 | -1 | -1% | 63,700 |
| 2025/10/20 | 96 | 96 | 95 | 96 | +1 | +1.1% | 35,000 |
1～
50
件表示中 / 5591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 | 9,800円 | +15.3% | - | 0.00% | 392.00倍 | 12.37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 |
| 東京一番 | 44,100円 | +1.4% | +11.4% | 0.00% | 34.21倍 | 2.43倍 |
|
国産フグ専門店「とらふぐ亭」展開。２０年にすしチェーン「寿し常」譲受。冬の上半期に稼ぐ構造 |
| ヤマノＨＤ | 10,900円 | +3.1% | +90.7% | 1.38% | 11.87倍 | 2.93倍 |
|
祖業は美容室運営の事業持株会社。和装宝飾の販売を展開。Ｗｅｂ活用の集客や通販も積極的 |
| アクサスＨＤ | 12,600円 | +8.6% | +999.9% | 1.59% | 15.29倍 | 1.74倍 |
|
アクサスが旧・雑貨屋ブルドッグを経営統合。生活雑貨、酒類など扱う店舗や不動産業を展開 |
| ジーイエット | 14,700円 | +2.9% | - | 0.00% | - | 0.91倍 |
|
カジュアル衣料チェーン。ビットコイン事業も展開。ジーエフＨＤ傘下、旧マックハウス |
市場注目の銘柄
チャート関連のコラム
