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 |
|---|---|---|---|---|---|---|---|
| 2004/11/29 | 1,580 | 1,580 | 1,540 | 1,560 | -10 | -0.6% | 6,400 |
| 2004/11/26 | 1,560 | 1,570 | 1,550 | 1,570 | +10 | +0.6% | 8,400 |
| 2004/11/25 | 1,540 | 1,570 | 1,540 | 1,560 | +10 | +0.6% | 5,100 |
| 2004/11/24 | 1,590 | 1,590 | 1,550 | 1,550 | -10 | -0.6% | 6,000 |
| 2004/11/22 | 1,570 | 1,600 | 1,560 | 1,560 | -30 | -1.9% | 5,300 |
| 2004/11/19 | 1,620 | 1,620 | 1,580 | 1,590 | -40 | -2.5% | 5,300 |
| 2004/11/18 | 1,600 | 1,630 | 1,580 | 1,630 | +50 | +3.2% | 13,800 |
| 2004/11/17 | 1,570 | 1,590 | 1,570 | 1,580 | +10 | +0.6% | 4,500 |
| 2004/11/16 | 1,560 | 1,590 | 1,550 | 1,570 | +20 | +1.3% | 9,700 |
| 2004/11/15 | 1,560 | 1,570 | 1,540 | 1,550 | ±0 | ±0% | 6,900 |
| 2004/11/12 | 1,560 | 1,580 | 1,550 | 1,550 | ±0 | ±0% | 6,200 |
| 2004/11/11 | 1,580 | 1,590 | 1,550 | 1,550 | -20 | -1.3% | 3,400 |
| 2004/11/10 | 1,570 | 1,570 | 1,550 | 1,570 | ±0 | ±0% | 5,400 |
| 2004/11/09 | 1,570 | 1,570 | 1,540 | 1,570 | +10 | +0.6% | 5,400 |
| 2004/11/08 | 1,550 | 1,570 | 1,540 | 1,560 | +20 | +1.3% | 7,500 |
| 2004/11/05 | 1,530 | 1,540 | 1,530 | 1,540 | +10 | +0.7% | 5,300 |
| 2004/11/04 | 1,540 | 1,540 | 1,500 | 1,530 | +10 | +0.7% | 4,100 |
| 2004/11/02 | 1,510 | 1,520 | 1,480 | 1,520 | +20 | +1.3% | 10,900 |
| 2004/11/01 | 1,550 | 1,560 | 1,500 | 1,500 | -50 | -3.2% | 5,500 |
| 2004/10/29 | 1,570 | 1,570 | 1,550 | 1,550 | -40 | -2.5% | 3,100 |
| 2004/10/28 | 1,590 | 1,590 | 1,520 | 1,590 | +10 | +0.6% | 7,700 |
| 2004/10/27 | 1,570 | 1,600 | 1,560 | 1,580 | +10 | +0.6% | 11,900 |
| 2004/10/26 | 1,500 | 1,620 | 1,480 | 1,570 | +80 | +5.4% | 21,200 |
| 2004/10/25 | 1,470 | 1,510 | 1,455 | 1,490 | -15 | -1% | 30,600 |
| 2004/10/22 | 1,530 | 1,530 | 1,480 | 1,505 | -20 | -1.3% | 32,200 |
| 2004/10/21 | 1,535 | 1,565 | 1,525 | 1,525 | -25 | -1.6% | 12,200 |
| 2004/10/20 | 1,530 | 1,555 | 1,525 | 1,550 | -5 | -0.3% | 13,000 |
| 2004/10/19 | 1,545 | 1,555 | 1,525 | 1,555 | +15 | +1% | 17,600 |
| 2004/10/18 | 1,550 | 1,555 | 1,530 | 1,540 | -5 | -0.3% | 13,000 |
| 2004/10/15 | 1,560 | 1,560 | 1,535 | 1,545 | -20 | -1.3% | 14,600 |
| 2004/10/14 | 1,575 | 1,585 | 1,560 | 1,565 | -20 | -1.3% | 12,000 |
| 2004/10/13 | 1,600 | 1,600 | 1,580 | 1,585 | -15 | -0.9% | 14,800 |
| 2004/10/12 | 1,585 | 1,600 | 1,580 | 1,600 | +10 | +0.6% | 14,200 |
| 2004/10/08 | 1,575 | 1,595 | 1,575 | 1,590 | -5 | -0.3% | 11,600 |
| 2004/10/07 | 1,585 | 1,600 | 1,575 | 1,595 | +10 | +0.6% | 11,800 |
| 2004/10/06 | 1,575 | 1,585 | 1,555 | 1,585 | +10 | +0.6% | 15,000 |
| 2004/10/05 | 1,600 | 1,605 | 1,560 | 1,575 | -35 | -2.2% | 19,400 |
| 2004/10/04 | 1,630 | 1,645 | 1,610 | 1,610 | -15 | -0.9% | 9,200 |
| 2004/10/01 | 1,600 | 1,625 | 1,600 | 1,625 | +25 | +1.6% | 15,400 |
| 2004/09/30 | 1,560 | 1,600 | 1,560 | 1,600 | +50 | +3.2% | 11,800 |
| 2004/09/29 | 1,575 | 1,575 | 1,540 | 1,550 | -25 | -1.6% | 21,200 |
| 2004/09/28 | 1,600 | 1,605 | 1,555 | 1,575 | -25 | -1.6% | 17,000 |
| 2004/09/27 | 1,635 | 1,640 | 1,595 | 1,600 | -30 | -1.8% | 21,400 |
| 2004/09/24 | 1,615 | 1,650 | 1,615 | 1,630 | +5 | +0.3% | 21,200 |
| 2004/09/22 | 1,615 | 1,630 | 1,605 | 1,625 | -10 | -0.6% | 19,800 |
| 2004/09/21 | 1,625 | 1,645 | 1,600 | 1,635 | -10 | -0.6% | 20,800 |
| 2004/09/17 | 1,540 | 1,650 | 1,525 | 1,645 | +105 | +6.8% | 46,800 |
| 2004/09/16 | 1,635 | 1,640 | 1,525 | 1,540 | -105 | -6.4% | 61,400 |
| 2004/09/15 | 1,625 | 1,660 | 1,625 | 1,645 | -55 | -3.2% | 54,200 |
| 2004/09/14 | 1,700 | 1,720 | 1,700 | 1,700 | ±0 | ±0% | 21,600 |
5001～
5050
件表示中 / 5428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 |
| 和 心 | 46,000円 | +33.7% | -25.7% | 0.00% | 11.80倍 | 5.68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 |
| ワイエスフード | 9,100円 | +10.6% | -25.4% | 0.00% | 91.92倍 | 1.93倍 |
|
九州地盤で筑豊ラーメン「山小屋」「ばさらか」展開。国内外でＦＣ店に軸足。外販に注力 |
市場注目の銘柄
チャート関連のコラム
