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 |
|---|---|---|---|---|---|---|---|
| 2010/08/04 | 775 | 777 | 770 | 770 | -5 | -0.6% | 1,400 |
| 2010/08/03 | 775 | 777 | 768 | 775 | -2 | -0.3% | 5,000 |
| 2010/08/02 | 785 | 785 | 775 | 777 | -8 | -1% | 4,100 |
| 2010/07/30 | 790 | 791 | 785 | 785 | -1 | -0.1% | 7,200 |
| 2010/07/29 | 781 | 790 | 781 | 786 | -3 | -0.4% | 3,400 |
| 2010/07/28 | 788 | 789 | 783 | 789 | +1 | +0.1% | 3,700 |
| 2010/07/27 | 786 | 788 | 782 | 788 | +7 | +0.9% | 3,100 |
| 2010/07/26 | 789 | 789 | 781 | 781 | +6 | +0.8% | 3,500 |
| 2010/07/23 | 780 | 780 | 771 | 775 | -1 | -0.1% | 2,600 |
| 2010/07/22 | 777 | 777 | 770 | 776 | -1 | -0.1% | 2,000 |
| 2010/07/21 | 777 | 778 | 771 | 777 | ±0 | ±0% | 2,500 |
| 2010/07/20 | 768 | 780 | 762 | 777 | +2 | +0.3% | 5,900 |
| 2010/07/16 | 772 | 777 | 769 | 775 | -1 | -0.1% | 4,700 |
| 2010/07/15 | 780 | 785 | 776 | 776 | -4 | -0.5% | 5,800 |
| 2010/07/14 | 780 | 786 | 780 | 780 | -1 | -0.1% | 9,300 |
| 2010/07/13 | 792 | 792 | 780 | 781 | -17 | -2.1% | 14,500 |
| 2010/07/12 | 847 | 847 | 780 | 798 | +26 | +3.4% | 110,300 |
| 2010/07/09 | 773 | 774 | 765 | 772 | +2 | +0.3% | 7,100 |
| 2010/07/08 | 760 | 770 | 760 | 770 | +13 | +1.7% | 7,600 |
| 2010/07/07 | 770 | 770 | 757 | 757 | +2 | +0.3% | 4,900 |
| 2010/07/06 | 751 | 755 | 751 | 755 | +1 | +0.1% | 4,100 |
| 2010/07/05 | 744 | 754 | 744 | 754 | +15 | +2% | 4,900 |
| 2010/07/02 | 736 | 739 | 732 | 739 | +1 | +0.1% | 6,700 |
| 2010/07/01 | 750 | 750 | 731 | 738 | -12 | -1.6% | 9,600 |
| 2010/06/30 | 750 | 750 | 741 | 750 | -6 | -0.8% | 16,700 |
| 2010/06/29 | 756 | 760 | 756 | 756 | -4 | -0.5% | 6,800 |
| 2010/06/28 | 755 | 765 | 755 | 760 | -31 | -3.9% | 24,700 |
| 2010/06/25 | 794 | 796 | 791 | 791 | -6 | -0.8% | 29,300 |
| 2010/06/24 | 794 | 797 | 793 | 797 | -1 | -0.1% | 17,400 |
| 2010/06/23 | 800 | 803 | 798 | 798 | -7 | -0.9% | 20,900 |
| 2010/06/22 | 805 | 807 | 801 | 805 | -4 | -0.5% | 18,400 |
| 2010/06/21 | 809 | 809 | 806 | 809 | +1 | +0.1% | 12,800 |
| 2010/06/18 | 810 | 810 | 807 | 808 | -2 | -0.2% | 7,500 |
| 2010/06/17 | 811 | 811 | 809 | 810 | -1 | -0.1% | 8,100 |
| 2010/06/16 | 812 | 812 | 810 | 811 | ±0 | ±0% | 11,400 |
| 2010/06/15 | 812 | 812 | 810 | 811 | ±0 | ±0% | 5,700 |
| 2010/06/14 | 810 | 812 | 809 | 811 | +6 | +0.7% | 7,700 |
| 2010/06/11 | 809 | 810 | 804 | 805 | -3 | -0.4% | 8,500 |
| 2010/06/10 | 807 | 809 | 802 | 808 | +2 | +0.2% | 6,400 |
| 2010/06/09 | 810 | 810 | 803 | 806 | +3 | +0.4% | 4,000 |
| 2010/06/08 | 803 | 808 | 803 | 803 | -2 | -0.2% | 6,500 |
| 2010/06/07 | 810 | 810 | 803 | 805 | -6 | -0.7% | 8,800 |
| 2010/06/04 | 815 | 816 | 810 | 811 | -3 | -0.4% | 5,900 |
| 2010/06/03 | 816 | 819 | 814 | 814 | -2 | -0.2% | 3,300 |
| 2010/06/02 | 811 | 816 | 810 | 816 | +2 | +0.2% | 5,700 |
| 2010/06/01 | 825 | 825 | 811 | 814 | -11 | -1.3% | 7,200 |
| 2010/05/31 | 819 | 825 | 815 | 825 | +9 | +1.1% | 10,000 |
| 2010/05/28 | 810 | 816 | 808 | 816 | +12 | +1.5% | 11,300 |
| 2010/05/27 | 791 | 804 | 788 | 804 | +12 | +1.5% | 4,600 |
| 2010/05/26 | 790 | 795 | 782 | 792 | +2 | +0.3% | 6,400 |
3651～
3700
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
