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 |
|---|---|---|---|---|---|---|---|
| 2021/06/04 | 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 |
| 2021/04/05 | 262 | 263 | 261 | 261 | -2 | -0.8% | 8,700 |
| 2021/04/02 | 262 | 263 | 261 | 263 | +1 | +0.4% | 5,000 |
| 2021/04/01 | 262 | 262 | 261 | 262 | ±0 | ±0% | 3,400 |
| 2021/03/31 | 264 | 264 | 261 | 262 | -1 | -0.4% | 5,900 |
| 2021/03/30 | 264 | 264 | 261 | 263 | -1 | -0.4% | 6,000 |
| 2021/03/29 | 264 | 265 | 262 | 264 | -4 | -1.5% | 11,800 |
| 2021/03/26 | 262 | 268 | 261 | 268 | +6 | +2.3% | 16,200 |
| 2021/03/25 | 262 | 263 | 261 | 262 | -3 | -1.1% | 14,800 |
| 2021/03/24 | 270 | 270 | 262 | 265 | -9 | -3.3% | 19,600 |
| 2021/03/23 | 276 | 277 | 274 | 274 | -1 | -0.4% | 10,100 |
1001～
1050
件表示中 / 5471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 | 9,400円 | +4.0% | - | 0.00% | - | 12.91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 |
| ありがと | 342,500円 | +0.9% | +0.1% | 3.94% | 6.27倍 | 1.05倍 |
|
ブックオフ、ハードオフＦＣ。フードはモスＦＣ等と自社業態。四国・九州・沖縄や海外にも展開 |
| ＩＫＨＤ | 39,300円 | +10.4% | +14.7% | 2.04% | 9.87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 |
| ストリーム | 11,200円 | +4.1% | +14.6% | 2.68% | 16.74倍 | 1.08倍 |
|
ＰＣ、家電の通販サイト「ＥＣカレント」を運営、ヤマダデンキが筆頭株主。化粧品や健食も展開 |
| ワイエスフード | 9,600円 | +11.6% | +61.8% | 0.00% | 67.61倍 | 1.96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
