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 |
|---|---|---|---|---|---|---|---|
| 2003/08/22 | 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 |
| 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 |
5351～
5400
件表示中 / 5468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% | - | 13.19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 |
| 関門海 | 24,100円 | +1.8% | -23.3% | 0.00% | 18.34倍 | 2.54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 |
| いつも | 67,000円 | +7.9% | +423.3% | 0.00% | 26.14倍 | 1.87倍 |
|
アマゾンなどのモール型や自社サイトのＥＣ支援。構築、運営、マーケ、配送まで一気通貫対応 |
| ヤマノＨＤ | 9,100円 | +3.1% | +90.7% | 1.65% | 9.91倍 | 2.39倍 |
|
祖業は美容室運営の事業持株会社。和装宝飾の販売を展開。Ｗｅｂ活用の集客や通販も積極的 |
| ＩＫＨＤ | 39,200円 | +10.4% | +14.7% | 2.04% | 9.84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
