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 |
|---|---|---|---|---|---|---|---|
| 2017/10/11 | 1,003 | 1,005 | 1,003 | 1,004 | +2 | +0.2% | 7,000 |
| 2017/10/10 | 1,003 | 1,005 | 1,002 | 1,002 | -1 | -0.1% | 21,300 |
| 2017/10/06 | 1,000 | 1,003 | 999 | 1,003 | +5 | +0.5% | 14,900 |
| 2017/10/05 | 999 | 999 | 997 | 998 | +2 | +0.2% | 11,800 |
| 2017/10/04 | 995 | 998 | 995 | 996 | +2 | +0.2% | 13,300 |
| 2017/10/03 | 995 | 998 | 993 | 994 | ±0 | ±0% | 20,100 |
| 2017/10/02 | 993 | 995 | 991 | 994 | +4 | +0.4% | 18,600 |
| 2017/09/29 | 990 | 992 | 989 | 990 | +1 | +0.1% | 10,900 |
| 2017/09/28 | 990 | 993 | 988 | 989 | -1 | -0.1% | 21,200 |
| 2017/09/27 | 985 | 990 | 985 | 990 | +5 | +0.5% | 16,000 |
| 2017/09/26 | 987 | 988 | 985 | 985 | ±0 | ±0% | 11,800 |
| 2017/09/25 | 984 | 986 | 983 | 985 | +1 | +0.1% | 14,900 |
| 2017/09/22 | 987 | 987 | 984 | 984 | -2 | -0.2% | 10,700 |
| 2017/09/21 | 986 | 986 | 982 | 986 | +2 | +0.2% | 7,500 |
| 2017/09/20 | 984 | 985 | 982 | 984 | ±0 | ±0% | 6,000 |
| 2017/09/19 | 985 | 985 | 982 | 984 | +2 | +0.2% | 7,500 |
| 2017/09/15 | 986 | 986 | 980 | 982 | -2 | -0.2% | 9,100 |
| 2017/09/14 | 983 | 985 | 982 | 984 | +1 | +0.1% | 4,900 |
| 2017/09/13 | 985 | 985 | 980 | 983 | -1 | -0.1% | 8,100 |
| 2017/09/12 | 980 | 985 | 980 | 984 | +5 | +0.5% | 10,400 |
| 2017/09/11 | 977 | 980 | 977 | 979 | +2 | +0.2% | 6,600 |
| 2017/09/08 | 979 | 979 | 977 | 977 | -2 | -0.2% | 6,000 |
| 2017/09/07 | 980 | 982 | 978 | 979 | +2 | +0.2% | 4,600 |
| 2017/09/06 | 981 | 982 | 975 | 977 | -4 | -0.4% | 17,400 |
| 2017/09/05 | 985 | 985 | 981 | 981 | -2 | -0.2% | 5,000 |
| 2017/09/04 | 983 | 984 | 983 | 983 | ±0 | ±0% | 7,800 |
| 2017/09/01 | 982 | 984 | 982 | 983 | +1 | +0.1% | 6,900 |
| 2017/08/31 | 982 | 985 | 981 | 982 | -2 | -0.2% | 6,800 |
| 2017/08/30 | 981 | 985 | 981 | 984 | ±0 | ±0% | 4,900 |
| 2017/08/29 | 983 | 984 | 981 | 984 | +2 | +0.2% | 5,500 |
| 2017/08/28 | 989 | 989 | 981 | 982 | -1 | -0.1% | 8,800 |
| 2017/08/25 | 983 | 985 | 982 | 983 | ±0 | ±0% | 2,200 |
| 2017/08/24 | 985 | 988 | 983 | 983 | ±0 | ±0% | 8,600 |
| 2017/08/23 | 983 | 985 | 981 | 983 | ±0 | ±0% | 4,600 |
| 2017/08/22 | 984 | 985 | 981 | 983 | +1 | +0.1% | 6,300 |
| 2017/08/21 | 983 | 984 | 978 | 982 | +2 | +0.2% | 6,500 |
| 2017/08/18 | 978 | 980 | 978 | 980 | +2 | +0.2% | 3,600 |
| 2017/08/17 | 979 | 980 | 978 | 978 | ±0 | ±0% | 3,200 |
| 2017/08/16 | 975 | 978 | 975 | 978 | +3 | +0.3% | 4,400 |
| 2017/08/15 | 977 | 978 | 975 | 975 | -2 | -0.2% | 6,600 |
| 2017/08/14 | 979 | 979 | 975 | 977 | -3 | -0.3% | 11,300 |
| 2017/08/10 | 980 | 982 | 980 | 980 | -1 | -0.1% | 3,600 |
| 2017/08/09 | 980 | 982 | 980 | 981 | ±0 | ±0% | 3,700 |
| 2017/08/08 | 983 | 983 | 981 | 981 | -1 | -0.1% | 6,300 |
| 2017/08/07 | 982 | 985 | 982 | 982 | ±0 | ±0% | 8,300 |
| 2017/08/04 | 982 | 984 | 982 | 982 | -2 | -0.2% | 6,900 |
| 2017/08/03 | 983 | 984 | 981 | 984 | +3 | +0.3% | 4,700 |
| 2017/08/02 | 980 | 982 | 980 | 981 | +1 | +0.1% | 7,900 |
| 2017/08/01 | 979 | 980 | 979 | 980 | +1 | +0.1% | 3,900 |
| 2017/07/31 | 980 | 981 | 979 | 979 | -1 | -0.1% | 9,500 |
1851～
1900
件表示中 / 5434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 | 9,600円 | +16.2% | - | 0.00% | 23.19倍 | 12.32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 |
| バッファロー | 131,200円 | +8.3% | +8.8% | 4.57% | 8.31倍 | 0.49倍 |
|
カー用品のオートバックスＦＣ店。埼玉が地盤。車体美観サービス強化中。焼き肉など飲食も |
| ありがと | 322,000円 | +0.9% | +0.1% | 4.19% | 5.90倍 | 0.99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 |
| ミアヘルサＨＤ | 108,000円 | +0.8% | +28.3% | 2.78% | 10.15倍 | 0.86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 |
| 買取王国 | 84,500円 | - | - | - | - | 1.01倍 |
|
中古品の買い取り・販売。衣料、ホビー主の路面店「買取王国」を東海地盤に展開、工具店が急成長 |
市場注目の銘柄
チャート関連のコラム
