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 |
|---|---|---|---|---|---|---|---|
| 2021/06/18 | 288 | 291 | 282 | 287 | -1 | -0.3% | 27,000 |
| 2021/06/17 | 286 | 300 | 282 | 288 | +2 | +0.7% | 55,600 |
| 2021/06/16 | 291 | 293 | 285 | 286 | -9 | -3.1% | 40,800 |
| 2021/06/15 | 306 | 308 | 287 | 295 | -8 | -2.6% | 63,300 |
| 2021/06/14 | 314 | 330 | 301 | 303 | -3 | -1% | 155,400 |
| 2021/06/11 | 306 | 318 | 302 | 306 | ±0 | ±0% | 102,000 |
| 2021/06/10 | 340 | 357 | 295 | 306 | -35 | -10.3% | 308,900 |
| 2021/06/09 | 317 | 341 | 310 | 341 | +16 | +4.9% | 312,700 |
| 2021/06/08 | 304 | 333 | 300 | 325 | -19 | -5.5% | 1,091,800 |
| 2021/06/07 | 267 | 344 | 266 | 344 | +80 | +30.3% | 1,193,500 |
| 2021/06/04 | 257 | 265 | 257 | 264 | +8 | +3.1% | 14,900 |
| 2021/06/03 | 260 | 267 | 256 | 256 | -1 | -0.4% | 21,500 |
| 2021/06/02 | 260 | 260 | 257 | 257 | -2 | -0.8% | 7,200 |
| 2021/06/01 | 255 | 259 | 254 | 259 | +5 | +2% | 7,700 |
| 2021/05/31 | 259 | 262 | 254 | 254 | -4 | -1.6% | 11,500 |
| 2021/05/28 | 260 | 277 | 253 | 258 | -3 | -1.1% | 97,700 |
| 2021/05/27 | 270 | 270 | 260 | 261 | -9 | -3.3% | 7,800 |
| 2021/05/26 | 269 | 270 | 268 | 270 | +1 | +0.4% | 3,700 |
| 2021/05/25 | 265 | 270 | 265 | 269 | ±0 | ±0% | 9,800 |
| 2021/05/24 | 258 | 272 | 258 | 269 | +11 | +4.3% | 30,500 |
| 2021/05/21 | 256 | 258 | 255 | 258 | +2 | +0.8% | 4,700 |
| 2021/05/20 | 253 | 256 | 253 | 256 | +2 | +0.8% | 3,500 |
| 2021/05/19 | 253 | 255 | 251 | 254 | ±0 | ±0% | 12,000 |
| 2021/05/18 | 252 | 254 | 252 | 254 | +2 | +0.8% | 4,700 |
| 2021/05/17 | 251 | 254 | 251 | 252 | +1 | +0.4% | 5,400 |
| 2021/05/14 | 252 | 254 | 250 | 251 | -1 | -0.4% | 5,000 |
| 2021/05/13 | 254 | 255 | 251 | 252 | -4 | -1.6% | 11,800 |
| 2021/05/12 | 255 | 256 | 255 | 256 | -1 | -0.4% | 7,800 |
| 2021/05/11 | 258 | 258 | 256 | 257 | ±0 | ±0% | 3,600 |
| 2021/05/10 | 258 | 259 | 256 | 257 | +1 | +0.4% | 10,900 |
| 2021/05/07 | 265 | 265 | 256 | 256 | -7 | -2.7% | 23,600 |
| 2021/05/06 | 260 | 264 | 259 | 263 | +3 | +1.2% | 22,400 |
| 2021/04/30 | 264 | 264 | 260 | 260 | -2 | -0.8% | 8,700 |
| 2021/04/28 | 263 | 268 | 262 | 262 | ±0 | ±0% | 15,800 |
| 2021/04/27 | 260 | 265 | 260 | 262 | +2 | +0.8% | 16,400 |
| 2021/04/26 | 274 | 274 | 259 | 260 | -21 | -7.5% | 81,800 |
| 2021/04/23 | 293 | 295 | 272 | 281 | -51 | -15.4% | 404,500 |
| 2021/04/22 | 256 | 332 | 252 | 332 | +80 | +31.7% | 444,800 |
| 2021/04/21 | 253 | 253 | 251 | 252 | -1 | -0.4% | 4,900 |
| 2021/04/20 | 254 | 254 | 253 | 253 | ±0 | ±0% | 4,100 |
| 2021/04/19 | 254 | 254 | 253 | 253 | -1 | -0.4% | 6,800 |
| 2021/04/16 | 255 | 255 | 252 | 254 | -1 | -0.4% | 4,000 |
| 2021/04/15 | 256 | 257 | 254 | 255 | -1 | -0.4% | 3,100 |
| 2021/04/14 | 257 | 258 | 255 | 256 | -1 | -0.4% | 7,400 |
| 2021/04/13 | 259 | 259 | 257 | 257 | -3 | -1.2% | 6,600 |
| 2021/04/12 | 260 | 260 | 259 | 260 | ±0 | ±0% | 6,000 |
| 2021/04/09 | 261 | 261 | 260 | 260 | -2 | -0.8% | 3,400 |
| 2021/04/08 | 262 | 262 | 260 | 262 | ±0 | ±0% | 2,900 |
| 2021/04/07 | 260 | 262 | 260 | 262 | +1 | +0.4% | 4,300 |
| 2021/04/06 | 261 | 263 | 261 | 261 | ±0 | ±0% | 7,700 |
951～
1000
件表示中 / 5431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 | 9,300円 | +16.2% | - | 0.00% | 22.46倍 | 11.94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 |
| ワイエスフード | 9,500円 | +10.6% | -25.4% | 0.00% | 95.96倍 | 2.01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 |
| ミアヘルサＨＤ | 109,000円 | +0.8% | +28.3% | 2.75% | 10.24倍 | 0.88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 |
| ファンデリー | 44,200円 | +21.4% | - | 0.00% | 107.80倍 | 12.68倍 |
|
血液検査の数値改善目指す健康食を宅配。医療機関経由で顧客を獲得。冷食宅配やマーケ支援も |
| ＢＡＢＹ ＪＯＢ | - | - | - | - | - | - |
|
- |
市場注目の銘柄
チャート関連のコラム
