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 |
|---|---|---|---|---|---|---|---|
| 2025/05/23 | 97 | 97 | 96 | 96 | ±0 | ±0% | 58,100 |
| 2025/05/22 | 96 | 98 | 95 | 96 | -2 | -2% | 121,900 |
| 2025/05/21 | 98 | 99 | 95 | 98 | ±0 | ±0% | 215,100 |
| 2025/05/20 | 97 | 98 | 96 | 98 | +2 | +2.1% | 387,600 |
| 2025/05/19 | 95 | 97 | 95 | 96 | +1 | +1.1% | 98,300 |
| 2025/05/16 | 94 | 96 | 94 | 95 | -1 | -1% | 52,100 |
| 2025/05/15 | 96 | 96 | 95 | 96 | ±0 | ±0% | 121,100 |
| 2025/05/14 | 95 | 96 | 94 | 96 | +1 | +1.1% | 83,900 |
| 2025/05/13 | 95 | 95 | 94 | 95 | +1 | +1.1% | 122,700 |
| 2025/05/12 | 94 | 95 | 93 | 94 | +1 | +1.1% | 71,800 |
| 2025/05/09 | 94 | 94 | 92 | 93 | +1 | +1.1% | 154,700 |
| 2025/05/08 | 94 | 94 | 92 | 92 | -1 | -1.1% | 204,800 |
| 2025/05/07 | 93 | 94 | 92 | 93 | +1 | +1.1% | 227,800 |
| 2025/05/02 | 92 | 93 | 92 | 92 | ±0 | ±0% | 127,900 |
| 2025/05/01 | 91 | 93 | 91 | 92 | ±0 | ±0% | 224,100 |
| 2025/04/30 | 92 | 95 | 90 | 92 | +1 | +1.1% | 1,863,200 |
| 2025/04/28 | 95 | 102 | 91 | 91 | -3 | -3.2% | 4,187,000 |
| 2025/04/25 | 94 | 95 | 94 | 94 | -1 | -1.1% | 127,400 |
| 2025/04/24 | 96 | 96 | 94 | 95 | ±0 | ±0% | 138,200 |
| 2025/04/23 | 96 | 107 | 93 | 95 | ±0 | ±0% | 2,059,900 |
| 2025/04/22 | 95 | 97 | 95 | 95 | +1 | +1.1% | 152,300 |
| 2025/04/21 | 96 | 99 | 92 | 94 | -1 | -1.1% | 1,324,000 |
| 2025/04/18 | 93 | 95 | 93 | 95 | +2 | +2.2% | 94,800 |
| 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 |
151～
200
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
