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 |
|---|---|---|---|---|---|---|---|
| 2003/09/05 | 1,170 | 1,175 | 1,145 | 1,160 | -10 | -0.9% | 19,800 |
| 2003/09/04 | 1,150 | 1,175 | 1,150 | 1,170 | +20 | +1.7% | 8,600 |
| 2003/09/03 | 1,185 | 1,190 | 1,145 | 1,150 | -30 | -2.5% | 22,800 |
| 2003/09/02 | 1,145 | 1,200 | 1,130 | 1,180 | +35 | +3.1% | 43,600 |
| 2003/09/01 | 1,170 | 1,175 | 1,130 | 1,145 | -30 | -2.6% | 45,800 |
| 2003/08/29 | 1,195 | 1,195 | 1,155 | 1,175 | -35 | -2.9% | 31,200 |
| 2003/08/28 | 1,210 | 1,235 | 1,165 | 1,210 | ±0 | ±0% | 121,200 |
| 2003/08/27 | 1,175 | 1,235 | 1,175 | 1,210 | +65 | +5.7% | 165,600 |
| 2003/08/26 | 1,085 | 1,190 | 1,075 | 1,145 | +55 | +5% | 354,000 |
| 2003/08/25 | 1,075 | 1,095 | 1,070 | 1,090 | +40 | +3.8% | 82,600 |
| 2003/08/22 | 1,020 | 1,050 | 1,020 | 1,050 | +35 | +3.4% | 64,600 |
| 2003/08/21 | 1,010 | 1,015 | 1,005 | 1,015 | +15 | +1.5% | 18,400 |
| 2003/08/20 | 1,005 | 1,010 | 995 | 1,000 | -5 | -0.5% | 23,000 |
| 2003/08/19 | 1,035 | 1,035 | 995 | 1,005 | -35 | -3.4% | 55,600 |
| 2003/08/18 | 1,065 | 1,075 | 1,015 | 1,040 | -15 | -1.4% | 82,600 |
| 2003/08/15 | 1,090 | 1,095 | 1,050 | 1,055 | +55 | +5.5% | 172,400 |
| 2003/08/14 | 990 | 1,005 | 970 | 1,000 | +10 | +1% | 34,400 |
| 2003/08/13 | 950 | 990 | 950 | 990 | +40 | +4.2% | 21,000 |
| 2003/08/12 | 950 | 950 | 930 | 950 | +10 | +1.1% | 12,600 |
| 2003/08/11 | 945 | 955 | 930 | 940 | -5 | -0.5% | 5,800 |
| 2003/08/08 | 950 | 955 | 925 | 945 | ±0 | ±0% | 11,200 |
| 2003/08/07 | 975 | 975 | 945 | 945 | -30 | -3.1% | 10,200 |
| 2003/08/06 | 980 | 985 | 945 | 975 | -20 | -2% | 20,600 |
| 2003/08/05 | 970 | 1,015 | 960 | 995 | +40 | +4.2% | 53,800 |
| 2003/08/04 | 925 | 955 | 925 | 955 | +25 | +2.7% | 22,400 |
| 2003/08/01 | 915 | 940 | 915 | 930 | +10 | +1.1% | 12,000 |
| 2003/07/31 | 920 | 930 | 915 | 920 | ±0 | ±0% | 5,800 |
| 2003/07/30 | 920 | 930 | 915 | 920 | +5 | +0.5% | 5,800 |
| 2003/07/29 | 920 | 920 | 915 | 915 | -5 | -0.5% | 5,400 |
| 2003/07/28 | 920 | 920 | 910 | 920 | +10 | +1.1% | 4,200 |
| 2003/07/25 | 910 | 915 | 905 | 910 | ±0 | ±0% | 7,400 |
| 2003/07/24 | 925 | 930 | 905 | 910 | -15 | -1.6% | 11,400 |
| 2003/07/23 | 910 | 925 | 910 | 925 | +15 | +1.6% | 7,000 |
| 2003/07/22 | 900 | 910 | 900 | 910 | +10 | +1.1% | 11,200 |
| 2003/07/18 | 905 | 910 | 900 | 900 | -10 | -1.1% | 9,600 |
| 2003/07/17 | 920 | 920 | 905 | 910 | -15 | -1.6% | 11,000 |
| 2003/07/16 | 925 | 925 | 915 | 925 | ±0 | ±0% | 5,200 |
| 2003/07/15 | 940 | 940 | 925 | 925 | -10 | -1.1% | 12,200 |
| 2003/07/14 | 930 | 935 | 925 | 935 | +10 | +1.1% | 6,800 |
| 2003/07/11 | 930 | 930 | 925 | 925 | -10 | -1.1% | 6,200 |
| 2003/07/10 | 940 | 945 | 930 | 935 | -5 | -0.5% | 4,600 |
| 2003/07/09 | 955 | 960 | 940 | 940 | -15 | -1.6% | 12,200 |
| 2003/07/08 | 950 | 970 | 950 | 955 | +5 | +0.5% | 23,600 |
| 2003/07/07 | 930 | 950 | 925 | 950 | +25 | +2.7% | 16,600 |
| 2003/07/04 | 910 | 925 | 905 | 925 | +15 | +1.6% | 12,000 |
| 2003/07/03 | 920 | 920 | 905 | 910 | -10 | -1.1% | 14,800 |
| 2003/07/02 | 915 | 920 | 905 | 920 | -5 | -0.5% | 23,600 |
| 2003/07/01 | 940 | 940 | 905 | 925 | -25 | -2.6% | 45,400 |
| 2003/06/30 | 985 | 985 | 950 | 950 | -40 | -4% | 30,800 |
| 2003/06/27 | 1,000 | 1,005 | 980 | 990 | -15 | -1.5% | 20,600 |
5301～
5350
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
