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 |
|---|---|---|---|---|---|---|---|
| 2003/06/26 | 1,010 | 1,015 | 1,000 | 1,005 | ±0 | ±0% | 24,800 |
| 2003/06/25 | 980 | 1,010 | 965 | 1,005 | -30 | -2.9% | 47,000 |
| 2003/06/24 | 1,055 | 1,055 | 1,025 | 1,035 | -20 | -1.9% | 90,000 |
| 2003/06/23 | 1,075 | 1,080 | 1,055 | 1,055 | -10 | -0.9% | 101,200 |
| 2003/06/20 | 1,065 | 1,065 | 1,050 | 1,065 | ±0 | ±0% | 43,000 |
| 2003/06/19 | 1,080 | 1,080 | 1,060 | 1,065 | -15 | -1.4% | 42,600 |
| 2003/06/18 | 1,085 | 1,090 | 1,075 | 1,080 | ±0 | ±0% | 52,200 |
| 2003/06/17 | 1,090 | 1,095 | 1,075 | 1,080 | ±0 | ±0% | 88,600 |
| 2003/06/16 | 1,070 | 1,085 | 1,060 | 1,080 | +25 | +2.4% | 110,200 |
| 2003/06/13 | 1,040 | 1,060 | 1,035 | 1,055 | +20 | +1.9% | 27,000 |
| 2003/06/12 | 1,055 | 1,060 | 1,030 | 1,035 | -20 | -1.9% | 54,000 |
| 2003/06/11 | 1,070 | 1,075 | 1,055 | 1,055 | -5 | -0.5% | 76,000 |
| 2003/06/10 | 1,070 | 1,070 | 1,060 | 1,060 | ±0 | ±0% | 59,600 |
| 2003/06/09 | 1,075 | 1,080 | 1,050 | 1,060 | -10 | -0.9% | 91,400 |
| 2003/06/06 | 1,030 | 1,070 | 1,030 | 1,070 | +40 | +3.9% | 89,000 |
| 2003/06/05 | 1,035 | 1,040 | 1,025 | 1,030 | +5 | +0.5% | 54,600 |
| 2003/06/04 | 1,050 | 1,050 | 1,025 | 1,025 | -25 | -2.4% | 52,200 |
| 2003/06/03 | 1,035 | 1,050 | 1,025 | 1,050 | +25 | +2.4% | 42,600 |
| 2003/06/02 | 1,055 | 1,060 | 1,020 | 1,025 | -20 | -1.9% | 98,800 |
| 2003/05/30 | 1,015 | 1,070 | 1,000 | 1,045 | +45 | +4.5% | 143,800 |
| 2003/05/29 | 1,015 | 1,020 | 1,000 | 1,000 | -10 | -1% | 58,200 |
| 2003/05/28 | 1,025 | 1,025 | 1,000 | 1,010 | +10 | +1% | 58,000 |
| 2003/05/27 | 1,025 | 1,040 | 1,000 | 1,000 | -25 | -2.4% | 86,200 |
| 2003/05/26 | 990 | 1,035 | 975 | 1,025 | +55 | +5.7% | 136,000 |
| 2003/05/23 | 985 | 1,000 | 965 | 970 | +5 | +0.5% | 44,600 |
| 2003/05/22 | 990 | 995 | 965 | 965 | -20 | -2% | 40,400 |
| 2003/05/21 | 1,005 | 1,015 | 975 | 985 | -15 | -1.5% | 57,400 |
| 2003/05/20 | 985 | 1,030 | 985 | 1,000 | +25 | +2.6% | 166,600 |
| 2003/05/19 | 975 | 980 | 965 | 975 | ±0 | ±0% | 30,000 |
| 2003/05/16 | 970 | 985 | 950 | 975 | +5 | +0.5% | 50,600 |
| 2003/05/15 | 1,000 | 1,005 | 970 | 970 | -25 | -2.5% | 55,600 |
| 2003/05/14 | 1,020 | 1,020 | 980 | 995 | -20 | -2% | 65,400 |
| 2003/05/13 | 1,020 | 1,025 | 985 | 1,015 | -15 | -1.5% | 75,800 |
| 2003/05/12 | 1,055 | 1,070 | 995 | 1,030 | -15 | -1.4% | 113,800 |
| 2003/05/09 | 1,025 | 1,075 | 1,025 | 1,045 | +40 | +4% | 445,800 |
| 2003/05/08 | 955 | 1,015 | 935 | 1,005 | +50 | +5.2% | 522,000 |
| 2003/05/07 | 950 | 955 | 925 | 955 | +15 | +1.6% | 158,400 |
| 2003/05/06 | 905 | 940 | 890 | 940 | +50 | +5.6% | 101,600 |
| 2003/05/02 | 900 | 900 | 875 | 890 | -10 | -1.1% | 22,600 |
| 2003/05/01 | 865 | 900 | 865 | 900 | +35 | +4% | 18,400 |
| 2003/04/30 | 885 | 890 | 855 | 865 | -20 | -2.3% | 19,200 |
| 2003/04/28 | 895 | 905 | 880 | 885 | ±0 | ±0% | 15,000 |
| 2003/04/25 | 915 | 915 | 875 | 885 | -30 | -3.3% | 28,600 |
| 2003/04/24 | 900 | 915 | 890 | 915 | +40 | +4.6% | 34,600 |
| 2003/04/23 | 925 | 925 | 875 | 875 | -40 | -4.4% | 27,600 |
| 2003/04/22 | 930 | 935 | 900 | 915 | -15 | -1.6% | 59,200 |
| 2003/04/21 | 925 | 940 | 895 | 930 | +10 | +1.1% | 111,400 |
| 2003/04/18 | 845 | 925 | 845 | 920 | +70 | +8.2% | 176,000 |
| 2003/04/17 | 840 | 870 | 810 | 850 | +20 | +2.4% | 26,200 |
| 2003/04/16 | 850 | 850 | 825 | 830 | -30 | -3.5% | 24,400 |
5351～
5400
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
