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 |
|---|---|---|---|---|---|---|---|
| 2005/01/31 | 1,410 | 1,430 | 1,410 | 1,410 | ±0 | ±0% | 12,500 |
| 2005/01/28 | 1,410 | 1,420 | 1,400 | 1,410 | ±0 | ±0% | 7,600 |
| 2005/01/27 | 1,410 | 1,420 | 1,400 | 1,410 | ±0 | ±0% | 15,600 |
| 2005/01/26 | 1,430 | 1,430 | 1,400 | 1,410 | -20 | -1.4% | 19,000 |
| 2005/01/25 | 1,420 | 1,430 | 1,420 | 1,430 | -10 | -0.7% | 13,400 |
| 2005/01/24 | 1,440 | 1,440 | 1,410 | 1,440 | -10 | -0.7% | 25,000 |
| 2005/01/21 | 1,440 | 1,450 | 1,430 | 1,450 | ±0 | ±0% | 11,600 |
| 2005/01/20 | 1,430 | 1,450 | 1,430 | 1,450 | +10 | +0.7% | 11,500 |
| 2005/01/19 | 1,430 | 1,450 | 1,430 | 1,440 | ±0 | ±0% | 36,000 |
| 2005/01/18 | 1,430 | 1,450 | 1,420 | 1,440 | -10 | -0.7% | 18,100 |
| 2005/01/17 | 1,420 | 1,450 | 1,420 | 1,450 | +20 | +1.4% | 30,100 |
| 2005/01/14 | 1,440 | 1,450 | 1,420 | 1,430 | -30 | -2.1% | 33,900 |
| 2005/01/13 | 1,450 | 1,460 | 1,440 | 1,460 | -10 | -0.7% | 18,300 |
| 2005/01/12 | 1,480 | 1,480 | 1,450 | 1,470 | -20 | -1.3% | 28,300 |
| 2005/01/11 | 1,520 | 1,520 | 1,460 | 1,490 | -10 | -0.7% | 45,800 |
| 2005/01/07 | 1,450 | 1,510 | 1,450 | 1,500 | +70 | +4.9% | 89,200 |
| 2005/01/06 | 1,410 | 1,430 | 1,390 | 1,430 | +30 | +2.1% | 24,800 |
| 2005/01/05 | 1,400 | 1,400 | 1,390 | 1,400 | ±0 | ±0% | 21,200 |
| 2005/01/04 | 1,420 | 1,420 | 1,390 | 1,400 | -10 | -0.7% | 9,500 |
| 2004/12/30 | 1,380 | 1,410 | 1,380 | 1,410 | +40 | +2.9% | 30,200 |
| 2004/12/29 | 1,370 | 1,380 | 1,360 | 1,370 | ±0 | ±0% | 22,000 |
| 2004/12/28 | 1,370 | 1,380 | 1,360 | 1,370 | +10 | +0.7% | 17,200 |
| 2004/12/27 | 1,380 | 1,380 | 1,340 | 1,360 | -30 | -2.2% | 43,100 |
| 2004/12/24 | 1,390 | 1,390 | 1,380 | 1,390 | +10 | +0.7% | 49,400 |
| 2004/12/22 | 1,390 | 1,400 | 1,370 | 1,380 | -10 | -0.7% | 63,700 |
| 2004/12/21 | 1,400 | 1,400 | 1,370 | 1,390 | -10 | -0.7% | 28,700 |
| 2004/12/20 | 1,380 | 1,400 | 1,370 | 1,400 | +40 | +2.9% | 28,600 |
| 2004/12/17 | 1,370 | 1,380 | 1,360 | 1,360 | -30 | -2.2% | 22,800 |
| 2004/12/16 | 1,430 | 1,430 | 1,380 | 1,390 | -30 | -2.1% | 19,100 |
| 2004/12/15 | 1,420 | 1,450 | 1,410 | 1,420 | +10 | +0.7% | 16,000 |
| 2004/12/14 | 1,440 | 1,450 | 1,410 | 1,410 | -30 | -2.1% | 9,900 |
| 2004/12/13 | 1,470 | 1,470 | 1,430 | 1,440 | -40 | -2.7% | 16,800 |
| 2004/12/10 | 1,510 | 1,510 | 1,480 | 1,480 | -20 | -1.3% | 11,200 |
| 2004/12/09 | 1,510 | 1,510 | 1,500 | 1,500 | -10 | -0.7% | 8,900 |
| 2004/12/08 | 1,510 | 1,520 | 1,500 | 1,510 | ±0 | ±0% | 7,500 |
| 2004/12/07 | 1,540 | 1,540 | 1,510 | 1,510 | -20 | -1.3% | 10,400 |
| 2004/12/06 | 1,560 | 1,560 | 1,530 | 1,530 | -30 | -1.9% | 5,800 |
| 2004/12/03 | 1,550 | 1,560 | 1,550 | 1,560 | ±0 | ±0% | 3,900 |
| 2004/12/02 | 1,540 | 1,560 | 1,530 | 1,560 | +20 | +1.3% | 3,200 |
| 2004/12/01 | 1,530 | 1,550 | 1,530 | 1,540 | -10 | -0.6% | 8,800 |
| 2004/11/30 | 1,550 | 1,570 | 1,540 | 1,550 | -10 | -0.6% | 4,900 |
| 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 |
5001～
5050
件表示中 / 5469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 | +4.0% | - | 0.00% | - | 13.33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 |
| ダブルツリー | - | -4.7% | +12.0% | - | - | - |
|
- |
| 関門海 | 24,000円 | +1.8% | -23.3% | 0.00% | 18.26倍 | 2.55倍 |
|
格安フグ料理「玄品」が主力。冬に利益の大半稼ぐ。夏場の閑散期対策でハモ、うなぎ料理提供 |
| ありがと | 345,000円 | +0.9% | +0.1% | 3.91% | 6.32倍 | 1.06倍 |
|
ブックオフ、ハードオフＦＣ。フードはモスＦＣ等と自社業態。四国・九州・沖縄や海外にも展開 |
| ＩＫＨＤ | 39,300円 | +10.4% | +14.7% | 2.04% | 9.87倍 | 1.36倍 |
|
生協や小売り、通販会社向けに商品供給。自社通販のプライムダイレクト、韓国化粧品店も併営 |
市場注目の銘柄
チャート関連のコラム
