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 |
|---|---|---|---|---|---|---|---|
| 2025/04/17 | 92 | 97 | 91 | 93 | +1 | +1.1% | 1,166,600 |
| 2025/04/16 | 93 | 98 | 90 | 92 | -2 | -2.1% | 620,100 |
| 2025/04/15 | 93 | 94 | 93 | 94 | +1 | +1.1% | 116,700 |
| 2025/04/14 | 93 | 95 | 92 | 93 | +1 | +1.1% | 122,300 |
| 2025/04/11 | 89 | 93 | 88 | 92 | ±0 | ±0% | 200,400 |
| 2025/04/10 | 93 | 93 | 90 | 92 | +4 | +4.5% | 247,000 |
| 2025/04/09 | 90 | 90 | 87 | 88 | -4 | -4.3% | 312,000 |
| 2025/04/08 | 89 | 94 | 89 | 92 | +6 | +7% | 275,900 |
| 2025/04/07 | 92 | 92 | 85 | 86 | -9 | -9.5% | 567,800 |
| 2025/04/04 | 97 | 98 | 94 | 95 | -3 | -3.1% | 592,900 |
| 2025/04/03 | 98 | 101 | 96 | 98 | -1 | -1% | 707,800 |
| 2025/04/02 | 99 | 99 | 98 | 99 | +1 | +1% | 219,700 |
| 2025/04/01 | 102 | 108 | 96 | 98 | -3 | -3% | 4,407,600 |
| 2025/03/31 | 102 | 102 | 100 | 101 | -1 | -1% | 212,000 |
| 2025/03/28 | 100 | 102 | 99 | 102 | +2 | +2% | 218,800 |
| 2025/03/27 | 100 | 101 | 100 | 100 | ±0 | ±0% | 130,000 |
| 2025/03/26 | 100 | 100 | 99 | 100 | +1 | +1% | 87,400 |
| 2025/03/25 | 99 | 100 | 99 | 99 | ±0 | ±0% | 96,000 |
| 2025/03/24 | 100 | 100 | 99 | 99 | ±0 | ±0% | 137,200 |
| 2025/03/21 | 100 | 100 | 99 | 99 | ±0 | ±0% | 70,800 |
| 2025/03/19 | 99 | 101 | 99 | 99 | ±0 | ±0% | 329,900 |
| 2025/03/18 | 99 | 100 | 99 | 99 | ±0 | ±0% | 137,400 |
| 2025/03/17 | 99 | 100 | 98 | 99 | ±0 | ±0% | 159,000 |
| 2025/03/14 | 99 | 100 | 98 | 99 | ±0 | ±0% | 146,700 |
| 2025/03/13 | 100 | 100 | 97 | 99 | ±0 | ±0% | 492,200 |
| 2025/03/12 | 100 | 101 | 99 | 99 | ±0 | ±0% | 150,500 |
| 2025/03/11 | 99 | 99 | 98 | 99 | ±0 | ±0% | 292,300 |
| 2025/03/10 | 101 | 102 | 99 | 99 | -1 | -1% | 439,100 |
| 2025/03/07 | 102 | 103 | 99 | 100 | -6 | -5.7% | 1,755,400 |
| 2025/03/06 | 110 | 134 | 106 | 106 | +5 | +5% | 9,276,300 |
| 2025/03/05 | 101 | 102 | 100 | 101 | ±0 | ±0% | 97,600 |
| 2025/03/04 | 101 | 102 | 101 | 101 | ±0 | ±0% | 46,400 |
| 2025/03/03 | 102 | 103 | 101 | 101 | ±0 | ±0% | 33,900 |
| 2025/02/28 | 102 | 102 | 101 | 101 | ±0 | ±0% | 49,900 |
| 2025/02/27 | 103 | 103 | 101 | 101 | -1 | -1% | 84,700 |
| 2025/02/26 | 103 | 103 | 102 | 102 | ±0 | ±0% | 34,500 |
| 2025/02/25 | 102 | 103 | 102 | 102 | ±0 | ±0% | 27,600 |
| 2025/02/21 | 103 | 104 | 102 | 102 | -1 | -1% | 41,200 |
| 2025/02/20 | 103 | 104 | 102 | 103 | ±0 | ±0% | 80,500 |
| 2025/02/19 | 102 | 103 | 102 | 103 | +1 | +1% | 62,000 |
| 2025/02/18 | 102 | 103 | 102 | 102 | ±0 | ±0% | 41,000 |
| 2025/02/17 | 102 | 103 | 102 | 102 | ±0 | ±0% | 40,400 |
| 2025/02/14 | 103 | 104 | 102 | 102 | -3 | -2.9% | 101,900 |
| 2025/02/13 | 103 | 105 | 102 | 105 | +2 | +1.9% | 106,200 |
| 2025/02/12 | 103 | 104 | 102 | 103 | -1 | -1% | 67,400 |
| 2025/02/10 | 103 | 105 | 102 | 104 | ±0 | ±0% | 77,300 |
| 2025/02/07 | 104 | 104 | 103 | 104 | +2 | +2% | 47,400 |
| 2025/02/06 | 102 | 103 | 102 | 102 | ±0 | ±0% | 39,400 |
| 2025/02/05 | 102 | 102 | 101 | 102 | +1 | +1% | 38,000 |
| 2025/02/04 | 103 | 103 | 101 | 101 | ±0 | ±0% | 55,800 |
51～
100
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 | 24,200円 | +1.8% | -23.3% | 0.00% | 18.42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 |
| いつも | 57,000円 | +7.9% | +423.3% | 0.00% | 22.24倍 | 1.59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 | 9,200円 | +3.1% | +90.7% | 1.63% | 10.02倍 | 2.42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 | 39,500円 | +10.4% | +14.7% | 2.03% | 9.92倍 | 1.37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
