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 |
|---|---|---|---|---|---|---|---|
| 2003/11/20 | 1,110 | 1,120 | 1,105 | 1,110 | +10 | +0.9% | 8,400 |
| 2003/11/19 | 1,120 | 1,125 | 1,100 | 1,100 | -10 | -0.9% | 12,800 |
| 2003/11/18 | 1,130 | 1,145 | 1,110 | 1,110 | -20 | -1.8% | 42,200 |
| 2003/11/17 | 1,150 | 1,150 | 1,115 | 1,130 | -30 | -2.6% | 21,400 |
| 2003/11/14 | 1,180 | 1,195 | 1,160 | 1,160 | -5 | -0.4% | 15,200 |
| 2003/11/13 | 1,160 | 1,185 | 1,135 | 1,165 | +25 | +2.2% | 78,000 |
| 2003/11/12 | 1,140 | 1,155 | 1,125 | 1,140 | ±0 | ±0% | 27,000 |
| 2003/11/11 | 1,160 | 1,165 | 1,110 | 1,140 | -40 | -3.4% | 30,800 |
| 2003/11/10 | 1,190 | 1,195 | 1,175 | 1,180 | -10 | -0.8% | 13,800 |
| 2003/11/07 | 1,170 | 1,195 | 1,155 | 1,190 | +20 | +1.7% | 24,000 |
| 2003/11/06 | 1,200 | 1,200 | 1,170 | 1,170 | -40 | -3.3% | 24,800 |
| 2003/11/05 | 1,225 | 1,225 | 1,185 | 1,210 | -35 | -2.8% | 40,800 |
| 2003/11/04 | 1,170 | 1,250 | 1,170 | 1,245 | +90 | +7.8% | 185,200 |
| 2003/10/31 | 1,125 | 1,175 | 1,115 | 1,155 | +35 | +3.1% | 84,600 |
| 2003/10/30 | 1,120 | 1,135 | 1,110 | 1,120 | +5 | +0.4% | 10,600 |
| 2003/10/29 | 1,130 | 1,135 | 1,115 | 1,115 | -5 | -0.4% | 16,000 |
| 2003/10/28 | 1,100 | 1,135 | 1,080 | 1,120 | +40 | +3.7% | 48,200 |
| 2003/10/27 | 1,090 | 1,115 | 1,080 | 1,080 | ±0 | ±0% | 22,800 |
| 2003/10/24 | 1,075 | 1,090 | 1,065 | 1,080 | ±0 | ±0% | 23,400 |
| 2003/10/23 | 1,100 | 1,100 | 1,080 | 1,080 | -20 | -1.8% | 23,800 |
| 2003/10/22 | 1,110 | 1,120 | 1,095 | 1,100 | -10 | -0.9% | 25,600 |
| 2003/10/21 | 1,135 | 1,150 | 1,105 | 1,110 | -15 | -1.3% | 30,400 |
| 2003/10/20 | 1,150 | 1,150 | 1,125 | 1,125 | -20 | -1.7% | 32,800 |
| 2003/10/17 | 1,160 | 1,190 | 1,145 | 1,145 | -5 | -0.4% | 54,400 |
| 2003/10/16 | 1,115 | 1,175 | 1,105 | 1,150 | +45 | +4.1% | 71,400 |
| 2003/10/15 | 1,110 | 1,115 | 1,100 | 1,105 | +5 | +0.5% | 51,800 |
| 2003/10/14 | 1,075 | 1,105 | 1,060 | 1,100 | +25 | +2.3% | 57,600 |
| 2003/10/10 | 1,080 | 1,085 | 1,060 | 1,075 | -10 | -0.9% | 55,000 |
| 2003/10/09 | 1,100 | 1,100 | 1,080 | 1,085 | -5 | -0.5% | 18,400 |
| 2003/10/08 | 1,105 | 1,110 | 1,090 | 1,090 | -20 | -1.8% | 34,400 |
| 2003/10/07 | 1,115 | 1,125 | 1,105 | 1,110 | -5 | -0.4% | 37,400 |
| 2003/10/06 | 1,120 | 1,130 | 1,115 | 1,115 | ±0 | ±0% | 40,800 |
| 2003/10/03 | 1,120 | 1,125 | 1,100 | 1,115 | +5 | +0.5% | 69,000 |
| 2003/10/02 | 1,125 | 1,130 | 1,100 | 1,110 | -15 | -1.3% | 44,200 |
| 2003/10/01 | 1,090 | 1,125 | 1,075 | 1,125 | +5 | +0.4% | 93,800 |
| 2003/09/30 | 1,125 | 1,125 | 1,090 | 1,120 | -5 | -0.4% | 51,600 |
| 2003/09/29 | 1,075 | 1,135 | 1,075 | 1,125 | +70 | +6.6% | 99,600 |
| 2003/09/26 | 1,060 | 1,065 | 1,050 | 1,055 | ±0 | ±0% | 34,000 |
| 2003/09/25 | 1,095 | 1,095 | 1,055 | 1,055 | -40 | -3.7% | 35,400 |
| 2003/09/24 | 1,085 | 1,110 | 1,075 | 1,095 | +20 | +1.9% | 50,800 |
| 2003/09/22 | 1,065 | 1,080 | 1,065 | 1,075 | +15 | +1.4% | 29,400 |
| 2003/09/19 | 1,055 | 1,080 | 1,055 | 1,060 | ±0 | ±0% | 24,400 |
| 2003/09/18 | 1,060 | 1,065 | 1,035 | 1,060 | -5 | -0.5% | 42,600 |
| 2003/09/17 | 1,055 | 1,075 | 1,050 | 1,065 | +15 | +1.4% | 29,200 |
| 2003/09/16 | 1,080 | 1,080 | 1,045 | 1,050 | -35 | -3.2% | 41,800 |
| 2003/09/12 | 1,100 | 1,100 | 1,080 | 1,085 | -15 | -1.4% | 20,800 |
| 2003/09/11 | 1,100 | 1,100 | 1,080 | 1,100 | -5 | -0.5% | 21,400 |
| 2003/09/10 | 1,125 | 1,125 | 1,100 | 1,105 | -20 | -1.8% | 41,600 |
| 2003/09/09 | 1,130 | 1,135 | 1,115 | 1,125 | -5 | -0.4% | 24,000 |
| 2003/09/08 | 1,150 | 1,155 | 1,125 | 1,130 | -30 | -2.6% | 20,000 |
5251～
5300
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
