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 |
|---|---|---|---|---|---|---|---|
| 2004/04/06 | 1,685 | 1,800 | 1,675 | 1,790 | +240 | +15.5% | 89,200 |
| 2004/04/05 | 1,465 | 1,550 | 1,465 | 1,550 | +100 | +6.9% | 35,000 |
| 2004/04/02 | 1,425 | 1,450 | 1,420 | 1,450 | +25 | +1.8% | 33,000 |
| 2004/04/01 | 1,470 | 1,475 | 1,385 | 1,425 | -10 | -0.7% | 50,400 |
| 2004/03/31 | 1,355 | 1,435 | 1,350 | 1,435 | +100 | +7.5% | 88,400 |
| 2004/03/30 | 1,245 | 1,335 | 1,245 | 1,335 | +100 | +8.1% | 61,800 |
| 2004/03/29 | 1,195 | 1,235 | 1,195 | 1,235 | +50 | +4.2% | 21,000 |
| 2004/03/26 | 1,190 | 1,195 | 1,185 | 1,185 | -5 | -0.4% | 8,400 |
| 2004/03/25 | 1,195 | 1,200 | 1,190 | 1,190 | ±0 | ±0% | 5,400 |
| 2004/03/24 | 1,180 | 1,190 | 1,170 | 1,190 | +20 | +1.7% | 10,400 |
| 2004/03/23 | 1,180 | 1,180 | 1,165 | 1,170 | -10 | -0.8% | 7,400 |
| 2004/03/22 | 1,185 | 1,200 | 1,180 | 1,180 | -10 | -0.8% | 6,800 |
| 2004/03/19 | 1,205 | 1,205 | 1,190 | 1,190 | -15 | -1.2% | 5,000 |
| 2004/03/18 | 1,200 | 1,220 | 1,200 | 1,205 | +5 | +0.4% | 10,000 |
| 2004/03/17 | 1,185 | 1,200 | 1,165 | 1,200 | +10 | +0.8% | 17,600 |
| 2004/03/16 | 1,195 | 1,195 | 1,175 | 1,190 | -5 | -0.4% | 8,400 |
| 2004/03/15 | 1,225 | 1,230 | 1,185 | 1,195 | -30 | -2.4% | 19,800 |
| 2004/03/12 | 1,230 | 1,235 | 1,215 | 1,225 | -20 | -1.6% | 31,400 |
| 2004/03/11 | 1,170 | 1,245 | 1,165 | 1,245 | +80 | +6.9% | 99,800 |
| 2004/03/10 | 1,145 | 1,165 | 1,145 | 1,165 | +20 | +1.7% | 27,600 |
| 2004/03/09 | 1,135 | 1,145 | 1,135 | 1,145 | +20 | +1.8% | 16,000 |
| 2004/03/08 | 1,115 | 1,125 | 1,110 | 1,125 | +20 | +1.8% | 17,800 |
| 2004/03/05 | 1,100 | 1,105 | 1,100 | 1,105 | +10 | +0.9% | 17,400 |
| 2004/03/04 | 1,090 | 1,100 | 1,090 | 1,095 | +5 | +0.5% | 19,200 |
| 2004/03/03 | 1,095 | 1,095 | 1,085 | 1,090 | -5 | -0.5% | 6,000 |
| 2004/03/02 | 1,090 | 1,095 | 1,085 | 1,095 | +5 | +0.5% | 9,600 |
| 2004/03/01 | 1,090 | 1,090 | 1,085 | 1,090 | ±0 | ±0% | 8,800 |
| 2004/02/27 | 1,075 | 1,095 | 1,075 | 1,090 | +15 | +1.4% | 30,400 |
| 2004/02/26 | 1,070 | 1,080 | 1,070 | 1,075 | ±0 | ±0% | 17,200 |
| 2004/02/25 | 1,085 | 1,085 | 1,070 | 1,075 | -15 | -1.4% | 19,200 |
| 2004/02/24 | 1,085 | 1,090 | 1,080 | 1,090 | +5 | +0.5% | 6,600 |
| 2004/02/23 | 1,090 | 1,090 | 1,080 | 1,085 | -10 | -0.9% | 19,000 |
| 2004/02/20 | 1,095 | 1,095 | 1,090 | 1,095 | -5 | -0.5% | 6,800 |
| 2004/02/19 | 1,100 | 1,105 | 1,095 | 1,100 | -10 | -0.9% | 7,600 |
| 2004/02/18 | 1,105 | 1,110 | 1,100 | 1,110 | +5 | +0.5% | 13,000 |
| 2004/02/17 | 1,095 | 1,105 | 1,095 | 1,105 | +10 | +0.9% | 13,800 |
| 2004/02/16 | 1,095 | 1,100 | 1,095 | 1,095 | ±0 | ±0% | 17,000 |
| 2004/02/13 | 1,095 | 1,100 | 1,085 | 1,095 | -5 | -0.5% | 29,800 |
| 2004/02/12 | 1,095 | 1,100 | 1,090 | 1,100 | +5 | +0.5% | 23,000 |
| 2004/02/10 | 1,095 | 1,095 | 1,085 | 1,095 | +5 | +0.5% | 30,600 |
| 2004/02/09 | 1,090 | 1,095 | 1,085 | 1,090 | ±0 | ±0% | 6,400 |
| 2004/02/06 | 1,090 | 1,100 | 1,085 | 1,090 | ±0 | ±0% | 18,000 |
| 2004/02/05 | 1,095 | 1,095 | 1,085 | 1,090 | -5 | -0.5% | 8,800 |
| 2004/02/04 | 1,100 | 1,100 | 1,095 | 1,095 | ±0 | ±0% | 12,000 |
| 2004/02/03 | 1,110 | 1,110 | 1,095 | 1,095 | -15 | -1.4% | 6,000 |
| 2004/02/02 | 1,130 | 1,130 | 1,100 | 1,110 | -20 | -1.8% | 7,800 |
| 2004/01/30 | 1,115 | 1,130 | 1,100 | 1,130 | +10 | +0.9% | 13,200 |
| 2004/01/29 | 1,115 | 1,125 | 1,115 | 1,120 | -5 | -0.4% | 4,000 |
| 2004/01/28 | 1,145 | 1,145 | 1,120 | 1,125 | -25 | -2.2% | 4,000 |
| 2004/01/27 | 1,080 | 1,155 | 1,080 | 1,150 | +70 | +6.5% | 76,800 |
5201～
5250
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 | 9,600円 | +4.0% | - | 0.00% | - | 13.19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 | 342,500円 | +0.9% | +0.1% | 3.94% | 6.27倍 | 1.05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
