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 |
|---|---|---|---|---|---|---|---|
| 2017/04/26 | 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 |
| 2017/03/03 | 949 | 950 | 947 | 947 | ±0 | ±0% | 7,600 |
| 2017/03/02 | 950 | 950 | 947 | 947 | -2 | -0.2% | 5,200 |
| 2017/03/01 | 952 | 952 | 948 | 949 | ±0 | ±0% | 5,800 |
| 2017/02/28 | 953 | 953 | 949 | 949 | +2 | +0.2% | 4,800 |
| 2017/02/27 | 953 | 953 | 947 | 947 | -3 | -0.3% | 7,800 |
| 2017/02/24 | 947 | 950 | 943 | 950 | +7 | +0.7% | 7,600 |
| 2017/02/23 | 950 | 950 | 943 | 943 | ±0 | ±0% | 7,900 |
| 2017/02/22 | 947 | 947 | 941 | 943 | -2 | -0.2% | 16,700 |
| 2017/02/21 | 946 | 949 | 944 | 945 | ±0 | ±0% | 5,700 |
| 2017/02/20 | 944 | 945 | 943 | 945 | -1 | -0.1% | 9,100 |
| 2017/02/17 | 944 | 948 | 943 | 946 | ±0 | ±0% | 6,600 |
| 2017/02/16 | 945 | 946 | 944 | 946 | ±0 | ±0% | 6,700 |
| 2017/02/15 | 946 | 949 | 946 | 946 | -4 | -0.4% | 6,000 |
2001～
2050
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
