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 |
|---|---|---|---|---|---|---|---|
| 2024/07/05 | 151 | 152 | 150 | 150 | -1 | -0.7% | 40,800 |
| 2024/07/04 | 151 | 152 | 151 | 151 | ±0 | ±0% | 39,400 |
| 2024/07/03 | 150 | 151 | 150 | 151 | +1 | +0.7% | 63,100 |
| 2024/07/02 | 150 | 151 | 150 | 150 | -1 | -0.7% | 62,300 |
| 2024/07/01 | 152 | 152 | 150 | 151 | -1 | -0.7% | 119,300 |
| 2024/06/28 | 152 | 153 | 152 | 152 | +1 | +0.7% | 85,100 |
| 2024/06/27 | 151 | 152 | 150 | 151 | -5 | -3.2% | 246,800 |
| 2024/06/26 | 158 | 158 | 156 | 156 | -2 | -1.3% | 279,400 |
| 2024/06/25 | 157 | 159 | 157 | 158 | +1 | +0.6% | 136,400 |
| 2024/06/24 | 156 | 157 | 156 | 157 | ±0 | ±0% | 61,800 |
| 2024/06/21 | 157 | 158 | 156 | 157 | ±0 | ±0% | 54,800 |
| 2024/06/20 | 157 | 157 | 155 | 157 | +1 | +0.6% | 69,700 |
| 2024/06/19 | 157 | 157 | 156 | 156 | ±0 | ±0% | 35,100 |
| 2024/06/18 | 156 | 157 | 156 | 156 | ±0 | ±0% | 36,300 |
| 2024/06/17 | 157 | 158 | 156 | 156 | -2 | -1.3% | 93,900 |
| 2024/06/14 | 156 | 158 | 156 | 158 | ±0 | ±0% | 36,300 |
| 2024/06/13 | 157 | 158 | 156 | 158 | +1 | +0.6% | 67,000 |
| 2024/06/12 | 157 | 158 | 157 | 157 | ±0 | ±0% | 36,200 |
| 2024/06/11 | 157 | 158 | 157 | 157 | -2 | -1.3% | 47,800 |
| 2024/06/10 | 157 | 159 | 157 | 159 | +1 | +0.6% | 43,500 |
| 2024/06/07 | 158 | 158 | 157 | 158 | ±0 | ±0% | 32,400 |
| 2024/06/06 | 158 | 158 | 157 | 158 | +1 | +0.6% | 24,400 |
| 2024/06/05 | 159 | 159 | 157 | 157 | -1 | -0.6% | 41,600 |
| 2024/06/04 | 159 | 159 | 157 | 158 | +1 | +0.6% | 57,700 |
| 2024/06/03 | 158 | 159 | 156 | 157 | +1 | +0.6% | 50,600 |
| 2024/05/31 | 155 | 158 | 155 | 156 | ±0 | ±0% | 53,600 |
| 2024/05/30 | 157 | 157 | 156 | 156 | ±0 | ±0% | 44,700 |
| 2024/05/29 | 159 | 159 | 156 | 156 | -2 | -1.3% | 73,200 |
| 2024/05/28 | 159 | 159 | 158 | 158 | +1 | +0.6% | 42,300 |
| 2024/05/27 | 159 | 160 | 157 | 157 | -1 | -0.6% | 57,200 |
| 2024/05/24 | 158 | 159 | 157 | 158 | ±0 | ±0% | 33,600 |
| 2024/05/23 | 159 | 160 | 157 | 158 | -1 | -0.6% | 60,500 |
| 2024/05/22 | 159 | 160 | 158 | 159 | ±0 | ±0% | 38,800 |
| 2024/05/21 | 160 | 161 | 159 | 159 | -1 | -0.6% | 35,700 |
| 2024/05/20 | 158 | 160 | 158 | 160 | +2 | +1.3% | 39,200 |
| 2024/05/17 | 157 | 158 | 156 | 158 | ±0 | ±0% | 54,300 |
| 2024/05/16 | 160 | 160 | 156 | 158 | -1 | -0.6% | 72,600 |
| 2024/05/15 | 160 | 161 | 158 | 159 | -8 | -4.8% | 175,600 |
| 2024/05/14 | 166 | 167 | 163 | 167 | +1 | +0.6% | 53,300 |
| 2024/05/13 | 168 | 168 | 164 | 166 | ±0 | ±0% | 132,100 |
| 2024/05/10 | 168 | 168 | 165 | 166 | +1 | +0.6% | 38,300 |
| 2024/05/09 | 168 | 168 | 165 | 165 | -3 | -1.8% | 93,900 |
| 2024/05/08 | 165 | 169 | 164 | 168 | +4 | +2.4% | 216,500 |
| 2024/05/07 | 161 | 167 | 160 | 164 | +5 | +3.1% | 210,000 |
| 2024/05/02 | 158 | 159 | 158 | 159 | ±0 | ±0% | 27,100 |
| 2024/05/01 | 160 | 160 | 158 | 159 | +1 | +0.6% | 56,400 |
| 2024/04/30 | 158 | 160 | 158 | 158 | -1 | -0.6% | 58,400 |
| 2024/04/26 | 158 | 159 | 157 | 159 | +1 | +0.6% | 41,100 |
| 2024/04/25 | 160 | 160 | 158 | 158 | -1 | -0.6% | 33,500 |
| 2024/04/24 | 158 | 161 | 158 | 159 | +1 | +0.6% | 42,000 |
201～
250
件表示中 / 5428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 | 9,200円 | +16.2% | - | 0.00% | 22.22倍 | 11.81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 |
| ミアヘルサＨＤ | 108,200円 | +0.8% | +28.3% | 2.77% | 10.17倍 | 0.87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 |
| バッファロー | 128,000円 | +4.1% | +18.3% | 4.69% | 8.98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 |
| 和 心 | 46,000円 | +33.7% | -25.7% | 0.00% | 11.80倍 | 5.68倍 |
|
かんざしや傘、箸など和雑貨の物販が主力。雑貨に社名など名入れのＯＥＭも。京都が重点地区 |
| ワイエスフード | 9,100円 | +10.6% | -25.4% | 0.00% | 91.92倍 | 1.93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
