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 |
|---|---|---|---|---|---|---|---|
| 2015/12/07 | 974 | 975 | 972 | 974 | ±0 | ±0% | 14,600 |
| 2015/12/04 | 975 | 976 | 973 | 974 | -2 | -0.2% | 12,400 |
| 2015/12/03 | 973 | 976 | 970 | 976 | +1 | +0.1% | 14,800 |
| 2015/12/02 | 972 | 975 | 970 | 975 | +3 | +0.3% | 13,900 |
| 2015/12/01 | 970 | 973 | 968 | 972 | ±0 | ±0% | 9,100 |
| 2015/11/30 | 970 | 972 | 968 | 972 | +2 | +0.2% | 15,200 |
| 2015/11/27 | 974 | 975 | 969 | 970 | -5 | -0.5% | 15,300 |
| 2015/11/26 | 975 | 977 | 973 | 975 | ±0 | ±0% | 16,500 |
| 2015/11/25 | 973 | 975 | 970 | 975 | +5 | +0.5% | 14,800 |
| 2015/11/24 | 966 | 970 | 962 | 970 | +6 | +0.6% | 17,500 |
| 2015/11/20 | 963 | 964 | 960 | 964 | +1 | +0.1% | 7,400 |
| 2015/11/19 | 963 | 964 | 961 | 963 | +4 | +0.4% | 12,400 |
| 2015/11/18 | 952 | 960 | 952 | 959 | +8 | +0.8% | 15,000 |
| 2015/11/17 | 949 | 951 | 948 | 951 | +4 | +0.4% | 9,500 |
| 2015/11/16 | 946 | 948 | 945 | 947 | +1 | +0.1% | 5,800 |
| 2015/11/13 | 942 | 948 | 942 | 946 | +3 | +0.3% | 9,600 |
| 2015/11/12 | 948 | 949 | 943 | 943 | -4 | -0.4% | 6,300 |
| 2015/11/11 | 944 | 948 | 943 | 947 | +3 | +0.3% | 5,800 |
| 2015/11/10 | 945 | 947 | 941 | 944 | ±0 | ±0% | 5,300 |
| 2015/11/09 | 945 | 946 | 941 | 944 | -1 | -0.1% | 8,400 |
| 2015/11/06 | 942 | 945 | 941 | 945 | +5 | +0.5% | 8,100 |
| 2015/11/05 | 939 | 941 | 939 | 940 | ±0 | ±0% | 4,400 |
| 2015/11/04 | 940 | 943 | 936 | 940 | ±0 | ±0% | 6,600 |
| 2015/11/02 | 943 | 944 | 938 | 940 | -2 | -0.2% | 6,800 |
| 2015/10/30 | 940 | 942 | 939 | 942 | +2 | +0.2% | 5,200 |
| 2015/10/29 | 941 | 941 | 938 | 940 | +1 | +0.1% | 3,800 |
| 2015/10/28 | 940 | 941 | 939 | 939 | -1 | -0.1% | 3,900 |
| 2015/10/27 | 940 | 940 | 936 | 940 | ±0 | ±0% | 3,000 |
| 2015/10/26 | 937 | 941 | 935 | 940 | +3 | +0.3% | 7,400 |
| 2015/10/23 | 940 | 941 | 936 | 937 | ±0 | ±0% | 5,200 |
| 2015/10/22 | 936 | 940 | 936 | 937 | +1 | +0.1% | 3,900 |
| 2015/10/21 | 939 | 939 | 930 | 936 | +7 | +0.8% | 5,000 |
| 2015/10/20 | 938 | 938 | 929 | 929 | -8 | -0.9% | 6,500 |
| 2015/10/19 | 940 | 941 | 937 | 937 | -2 | -0.2% | 4,800 |
| 2015/10/16 | 938 | 940 | 935 | 939 | +4 | +0.4% | 6,000 |
| 2015/10/15 | 935 | 935 | 932 | 935 | -1 | -0.1% | 1,900 |
| 2015/10/14 | 940 | 940 | 935 | 936 | -4 | -0.4% | 3,600 |
| 2015/10/13 | 937 | 940 | 932 | 940 | +8 | +0.9% | 10,800 |
| 2015/10/09 | 931 | 935 | 925 | 932 | -3 | -0.3% | 4,900 |
| 2015/10/08 | 930 | 935 | 927 | 935 | +4 | +0.4% | 6,200 |
| 2015/10/07 | 927 | 932 | 926 | 931 | +4 | +0.4% | 6,200 |
| 2015/10/06 | 920 | 927 | 920 | 927 | +8 | +0.9% | 9,000 |
| 2015/10/05 | 913 | 919 | 910 | 919 | +9 | +1% | 7,300 |
| 2015/10/02 | 905 | 913 | 905 | 910 | +3 | +0.3% | 5,100 |
| 2015/10/01 | 916 | 918 | 907 | 907 | -3 | -0.3% | 7,300 |
| 2015/09/30 | 911 | 912 | 905 | 910 | -1 | -0.1% | 6,600 |
| 2015/09/29 | 915 | 916 | 905 | 911 | -6 | -0.7% | 10,200 |
| 2015/09/28 | 911 | 920 | 911 | 917 | +10 | +1.1% | 12,500 |
| 2015/09/25 | 903 | 907 | 900 | 907 | +9 | +1% | 10,000 |
| 2015/09/24 | 898 | 905 | 893 | 898 | +4 | +0.4% | 11,900 |
2301～
2350
件表示中 / 5431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 | +16.2% | - | 0.00% | 22.70倍 | 12.07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 |
| ワイエスフード | 9,500円 | +10.6% | -25.4% | 0.00% | 95.96倍 | 2.01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 |
| ミアヘルサＨＤ | 109,100円 | +0.8% | +28.3% | 2.75% | 10.25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 |
| ファンデリー | 43,300円 | +21.4% | - | 0.00% | 105.60倍 | 12.42倍 |
|
血液検査の数値改善目指す健康食を宅配。医療機関経由で顧客を獲得。冷食宅配やマーケ支援も |
| ＢＡＢＹ ＪＯＢ | - | - | - | - | - | - |
|
- |
市場注目の銘柄
チャート関連のコラム
