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 |
|---|---|---|---|---|---|---|---|
| 2017/05/18 | 977 | 981 | 975 | 979 | -2 | -0.2% | 8,900 |
| 2017/05/17 | 982 | 982 | 979 | 981 | -1 | -0.1% | 7,100 |
| 2017/05/16 | 980 | 982 | 979 | 982 | +2 | +0.2% | 10,100 |
| 2017/05/15 | 977 | 980 | 976 | 980 | +3 | +0.3% | 9,500 |
| 2017/05/12 | 980 | 980 | 977 | 977 | -2 | -0.2% | 7,400 |
| 2017/05/11 | 976 | 979 | 976 | 979 | +4 | +0.4% | 8,600 |
| 2017/05/10 | 975 | 977 | 974 | 975 | +1 | +0.1% | 6,500 |
| 2017/05/09 | 975 | 976 | 973 | 974 | -1 | -0.1% | 7,400 |
| 2017/05/08 | 978 | 978 | 973 | 975 | +3 | +0.3% | 15,700 |
| 2017/05/02 | 970 | 975 | 969 | 972 | +4 | +0.4% | 14,300 |
| 2017/05/01 | 967 | 970 | 966 | 968 | +1 | +0.1% | 7,200 |
| 2017/04/28 | 969 | 970 | 967 | 967 | ±0 | ±0% | 6,500 |
| 2017/04/27 | 968 | 970 | 965 | 967 | -1 | -0.1% | 9,000 |
| 2017/04/26 | 968 | 969 | 965 | 968 | +5 | +0.5% | 6,200 |
| 2017/04/25 | 962 | 965 | 961 | 963 | +1 | +0.1% | 7,900 |
| 2017/04/24 | 963 | 964 | 960 | 962 | ±0 | ±0% | 7,200 |
| 2017/04/21 | 963 | 963 | 958 | 962 | +3 | +0.3% | 6,700 |
| 2017/04/20 | 958 | 960 | 955 | 959 | +2 | +0.2% | 5,200 |
| 2017/04/19 | 953 | 958 | 950 | 957 | +5 | +0.5% | 4,400 |
| 2017/04/18 | 951 | 953 | 950 | 952 | +3 | +0.3% | 5,900 |
| 2017/04/17 | 950 | 952 | 948 | 949 | -3 | -0.3% | 10,300 |
| 2017/04/14 | 951 | 953 | 950 | 952 | ±0 | ±0% | 6,100 |
| 2017/04/13 | 951 | 952 | 950 | 952 | +2 | +0.2% | 5,600 |
| 2017/04/12 | 955 | 955 | 950 | 950 | -6 | -0.6% | 9,500 |
| 2017/04/11 | 957 | 958 | 956 | 956 | -1 | -0.1% | 3,900 |
| 2017/04/10 | 958 | 959 | 955 | 957 | +1 | +0.1% | 4,700 |
| 2017/04/07 | 955 | 956 | 951 | 956 | +3 | +0.3% | 7,600 |
| 2017/04/06 | 960 | 960 | 950 | 953 | -1 | -0.1% | 14,400 |
| 2017/04/05 | 961 | 961 | 952 | 954 | -4 | -0.4% | 12,600 |
| 2017/04/04 | 969 | 970 | 958 | 958 | -6 | -0.6% | 22,200 |
| 2017/04/03 | 960 | 964 | 958 | 964 | +4 | +0.4% | 15,000 |
| 2017/03/31 | 956 | 960 | 956 | 960 | +3 | +0.3% | 15,500 |
| 2017/03/30 | 955 | 957 | 954 | 957 | +2 | +0.2% | 9,200 |
| 2017/03/29 | 953 | 955 | 951 | 955 | +4 | +0.4% | 9,600 |
| 2017/03/28 | 953 | 953 | 949 | 951 | -2 | -0.2% | 17,300 |
| 2017/03/27 | 953 | 954 | 951 | 953 | -2 | -0.2% | 10,300 |
| 2017/03/24 | 955 | 955 | 953 | 955 | +2 | +0.2% | 3,500 |
| 2017/03/23 | 953 | 953 | 951 | 953 | +2 | +0.2% | 7,900 |
| 2017/03/22 | 951 | 953 | 950 | 951 | -1 | -0.1% | 9,100 |
| 2017/03/21 | 953 | 955 | 951 | 952 | -1 | -0.1% | 7,900 |
| 2017/03/17 | 953 | 954 | 951 | 953 | ±0 | ±0% | 4,000 |
| 2017/03/16 | 953 | 953 | 951 | 953 | ±0 | ±0% | 4,000 |
| 2017/03/15 | 953 | 953 | 951 | 953 | +1 | +0.1% | 6,100 |
| 2017/03/14 | 951 | 954 | 951 | 952 | +1 | +0.1% | 9,600 |
| 2017/03/13 | 955 | 955 | 951 | 951 | -2 | -0.2% | 13,000 |
| 2017/03/10 | 952 | 954 | 952 | 953 | ±0 | ±0% | 13,800 |
| 2017/03/09 | 953 | 953 | 950 | 953 | +3 | +0.3% | 8,300 |
| 2017/03/08 | 950 | 952 | 949 | 950 | ±0 | ±0% | 6,600 |
| 2017/03/07 | 951 | 951 | 950 | 950 | -1 | -0.1% | 4,800 |
| 2017/03/06 | 947 | 952 | 947 | 951 | +4 | +0.4% | 6,300 |
1951～
2000
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 | 133,200円 | +8.3% | +8.8% | 4.50% | 8.44倍 | 0.50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 | 325,000円 | +0.9% | +0.1% | 4.15% | 5.95倍 | 1.00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 | 110,000円 | +0.8% | +28.3% | 2.73% | 10.34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 |
| 買取王国 | 83,700円 | - | - | - | - | 1.00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
