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 |
|---|---|---|---|---|---|---|---|
| 2025/08/04 | 95 | 96 | 95 | 96 | ±0 | ±0% | 83,100 |
| 2025/08/01 | 94 | 96 | 94 | 96 | +1 | +1.1% | 152,600 |
| 2025/07/31 | 95 | 96 | 94 | 95 | ±0 | ±0% | 122,600 |
| 2025/07/30 | 96 | 96 | 94 | 95 | -1 | -1% | 239,400 |
| 2025/07/29 | 96 | 96 | 95 | 96 | +1 | +1.1% | 42,700 |
| 2025/07/28 | 95 | 96 | 95 | 95 | ±0 | ±0% | 209,600 |
| 2025/07/25 | 95 | 96 | 94 | 95 | ±0 | ±0% | 102,500 |
| 2025/07/24 | 95 | 96 | 94 | 95 | +1 | +1.1% | 102,900 |
| 2025/07/23 | 95 | 96 | 94 | 94 | -1 | -1.1% | 149,900 |
| 2025/07/22 | 96 | 96 | 94 | 95 | +1 | +1.1% | 72,100 |
| 2025/07/18 | 95 | 96 | 94 | 94 | -1 | -1.1% | 330,300 |
| 2025/07/17 | 96 | 96 | 95 | 95 | ±0 | ±0% | 55,800 |
| 2025/07/16 | 96 | 97 | 95 | 95 | ±0 | ±0% | 147,100 |
| 2025/07/15 | 96 | 97 | 95 | 95 | ±0 | ±0% | 136,300 |
| 2025/07/14 | 96 | 97 | 95 | 95 | ±0 | ±0% | 149,400 |
| 2025/07/11 | 95 | 96 | 95 | 95 | ±0 | ±0% | 168,100 |
| 2025/07/10 | 95 | 97 | 95 | 95 | ±0 | ±0% | 189,000 |
| 2025/07/09 | 95 | 97 | 94 | 95 | +1 | +1.1% | 286,200 |
| 2025/07/08 | 94 | 95 | 94 | 94 | -1 | -1.1% | 92,000 |
| 2025/07/07 | 95 | 96 | 94 | 95 | +1 | +1.1% | 212,000 |
| 2025/07/04 | 96 | 96 | 94 | 94 | -1 | -1.1% | 212,000 |
| 2025/07/03 | 96 | 97 | 95 | 95 | -1 | -1% | 217,500 |
| 2025/07/02 | 97 | 98 | 96 | 96 | -1 | -1% | 266,900 |
| 2025/07/01 | 97 | 99 | 97 | 97 | +1 | +1% | 604,300 |
| 2025/06/30 | 98 | 98 | 96 | 96 | -1 | -1% | 300,700 |
| 2025/06/27 | 96 | 98 | 94 | 97 | -4 | -4% | 598,900 |
| 2025/06/26 | 100 | 102 | 100 | 101 | ±0 | ±0% | 390,700 |
| 2025/06/25 | 100 | 102 | 100 | 101 | +1 | +1% | 181,000 |
| 2025/06/24 | 99 | 102 | 99 | 100 | +1 | +1% | 287,500 |
| 2025/06/23 | 101 | 101 | 98 | 99 | ±0 | ±0% | 317,900 |
| 2025/06/20 | 102 | 102 | 99 | 99 | -2 | -2% | 127,800 |
| 2025/06/19 | 99 | 102 | 99 | 101 | +1 | +1% | 247,500 |
| 2025/06/18 | 100 | 102 | 100 | 100 | +1 | +1% | 219,100 |
| 2025/06/17 | 99 | 102 | 98 | 99 | +1 | +1% | 436,700 |
| 2025/06/16 | 98 | 99 | 97 | 98 | +1 | +1% | 238,700 |
| 2025/06/13 | 97 | 98 | 96 | 97 | ±0 | ±0% | 88,400 |
| 2025/06/12 | 97 | 98 | 96 | 97 | +1 | +1% | 119,600 |
| 2025/06/11 | 96 | 98 | 96 | 96 | ±0 | ±0% | 133,200 |
| 2025/06/10 | 97 | 97 | 96 | 96 | ±0 | ±0% | 43,600 |
| 2025/06/09 | 97 | 97 | 96 | 96 | ±0 | ±0% | 48,600 |
| 2025/06/06 | 97 | 98 | 96 | 96 | ±0 | ±0% | 42,700 |
| 2025/06/05 | 96 | 97 | 96 | 96 | ±0 | ±0% | 38,400 |
| 2025/06/04 | 97 | 98 | 96 | 96 | ±0 | ±0% | 149,600 |
| 2025/06/03 | 96 | 97 | 95 | 96 | ±0 | ±0% | 86,900 |
| 2025/06/02 | 96 | 97 | 95 | 96 | +1 | +1.1% | 98,900 |
| 2025/05/30 | 96 | 97 | 95 | 95 | -1 | -1% | 149,900 |
| 2025/05/29 | 96 | 97 | 95 | 96 | +1 | +1.1% | 63,500 |
| 2025/05/28 | 96 | 96 | 95 | 95 | -1 | -1% | 80,000 |
| 2025/05/27 | 96 | 97 | 95 | 96 | ±0 | ±0% | 59,900 |
| 2025/05/26 | 96 | 97 | 95 | 96 | ±0 | ±0% | 75,900 |
101～
150
件表示中 / 5591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 | 9,800円 | +15.3% | - | 0.00% | 392.00倍 | 12.37倍 |
|
首都圏で居酒屋展開。「金の蔵」は大量閉店し、「アカマル屋」が主力業態に。水産事業を強化中 |
| 東京一番 | 44,100円 | +1.4% | +11.4% | 0.00% | 34.21倍 | 2.43倍 |
|
国産フグ専門店「とらふぐ亭」展開。２０年にすしチェーン「寿し常」譲受。冬の上半期に稼ぐ構造 |
| ヤマノＨＤ | 10,900円 | +3.1% | +90.7% | 1.38% | 11.87倍 | 2.93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 |
| アクサスＨＤ | 12,600円 | +8.6% | +999.9% | 1.59% | 15.29倍 | 1.74倍 |
|
アクサスが旧・雑貨屋ブルドッグを経営統合。生活雑貨、酒類など扱う店舗や不動産業を展開 |
| ジーイエット | 14,700円 | +2.9% | - | 0.00% | - | 0.91倍 |
|
カジュアル衣料チェーン。ビットコイン事業も展開。ジーエフＨＤ傘下、旧マックハウス |
市場注目の銘柄
チャート関連のコラム
