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 |
|---|---|---|---|---|---|---|---|
| 2007/07/20 | 1,340 | 1,340 | 1,320 | 1,320 | -30 | -2.2% | 14,000 |
| 2007/07/19 | 1,350 | 1,360 | 1,350 | 1,350 | ±0 | ±0% | 9,600 |
| 2007/07/18 | 1,350 | 1,360 | 1,340 | 1,350 | -10 | -0.7% | 5,700 |
| 2007/07/17 | 1,370 | 1,380 | 1,330 | 1,360 | -30 | -2.2% | 9,700 |
| 2007/07/13 | 1,390 | 1,400 | 1,380 | 1,390 | -10 | -0.7% | 3,700 |
| 2007/07/12 | 1,390 | 1,400 | 1,380 | 1,400 | +10 | +0.7% | 7,900 |
| 2007/07/11 | 1,400 | 1,400 | 1,390 | 1,390 | -10 | -0.7% | 1,800 |
| 2007/07/10 | 1,400 | 1,410 | 1,390 | 1,400 | +10 | +0.7% | 4,300 |
| 2007/07/09 | 1,400 | 1,400 | 1,390 | 1,390 | -20 | -1.4% | 3,800 |
| 2007/07/06 | 1,390 | 1,410 | 1,390 | 1,410 | +10 | +0.7% | 2,800 |
| 2007/07/05 | 1,390 | 1,400 | 1,390 | 1,400 | ±0 | ±0% | 6,000 |
| 2007/07/04 | 1,400 | 1,400 | 1,390 | 1,400 | ±0 | ±0% | 3,600 |
| 2007/07/03 | 1,400 | 1,400 | 1,390 | 1,400 | ±0 | ±0% | 8,000 |
| 2007/07/02 | 1,400 | 1,410 | 1,390 | 1,400 | ±0 | ±0% | 4,800 |
| 2007/06/29 | 1,390 | 1,410 | 1,390 | 1,400 | +10 | +0.7% | 3,600 |
| 2007/06/28 | 1,390 | 1,400 | 1,390 | 1,390 | -10 | -0.7% | 3,000 |
| 2007/06/27 | 1,390 | 1,400 | 1,380 | 1,400 | ±0 | ±0% | 9,500 |
| 2007/06/26 | 1,390 | 1,410 | 1,390 | 1,400 | -50 | -3.4% | 20,300 |
| 2007/06/25 | 1,460 | 1,470 | 1,450 | 1,450 | -20 | -1.4% | 29,600 |
| 2007/06/22 | 1,450 | 1,470 | 1,440 | 1,470 | +20 | +1.4% | 16,600 |
| 2007/06/21 | 1,450 | 1,460 | 1,440 | 1,450 | ±0 | ±0% | 13,000 |
| 2007/06/20 | 1,470 | 1,470 | 1,450 | 1,450 | -20 | -1.4% | 20,000 |
| 2007/06/19 | 1,470 | 1,470 | 1,460 | 1,470 | +10 | +0.7% | 9,100 |
| 2007/06/18 | 1,460 | 1,470 | 1,460 | 1,460 | ±0 | ±0% | 12,000 |
| 2007/06/15 | 1,460 | 1,470 | 1,460 | 1,460 | -10 | -0.7% | 8,100 |
| 2007/06/14 | 1,460 | 1,470 | 1,450 | 1,470 | +10 | +0.7% | 6,900 |
| 2007/06/13 | 1,460 | 1,470 | 1,450 | 1,460 | ±0 | ±0% | 6,100 |
| 2007/06/12 | 1,470 | 1,470 | 1,460 | 1,460 | -10 | -0.7% | 10,700 |
| 2007/06/11 | 1,490 | 1,490 | 1,470 | 1,470 | -10 | -0.7% | 8,600 |
| 2007/06/08 | 1,470 | 1,480 | 1,460 | 1,480 | +10 | +0.7% | 9,600 |
| 2007/06/07 | 1,470 | 1,480 | 1,460 | 1,470 | -10 | -0.7% | 12,200 |
| 2007/06/06 | 1,480 | 1,490 | 1,470 | 1,480 | -10 | -0.7% | 10,800 |
| 2007/06/05 | 1,500 | 1,500 | 1,480 | 1,490 | -20 | -1.3% | 11,000 |
| 2007/06/04 | 1,480 | 1,510 | 1,470 | 1,510 | +40 | +2.7% | 29,000 |
| 2007/06/01 | 1,450 | 1,480 | 1,450 | 1,470 | +20 | +1.4% | 18,400 |
| 2007/05/31 | 1,430 | 1,450 | 1,420 | 1,450 | -20 | -1.4% | 21,100 |
| 2007/05/30 | 1,470 | 1,480 | 1,450 | 1,470 | +10 | +0.7% | 8,300 |
| 2007/05/29 | 1,460 | 1,460 | 1,440 | 1,460 | +10 | +0.7% | 7,100 |
| 2007/05/28 | 1,460 | 1,460 | 1,420 | 1,450 | -20 | -1.4% | 15,400 |
| 2007/05/25 | 1,390 | 1,470 | 1,380 | 1,470 | +70 | +5% | 22,500 |
| 2007/05/24 | 1,390 | 1,420 | 1,380 | 1,400 | ±0 | ±0% | 11,800 |
| 2007/05/23 | 1,360 | 1,410 | 1,360 | 1,400 | +60 | +4.5% | 20,600 |
| 2007/05/22 | 1,340 | 1,350 | 1,330 | 1,340 | -10 | -0.7% | 22,800 |
| 2007/05/21 | 1,410 | 1,420 | 1,330 | 1,350 | -70 | -4.9% | 35,000 |
| 2007/05/18 | 1,450 | 1,450 | 1,410 | 1,420 | -20 | -1.4% | 15,500 |
| 2007/05/17 | 1,450 | 1,460 | 1,440 | 1,440 | ±0 | ±0% | 13,000 |
| 2007/05/16 | 1,450 | 1,460 | 1,440 | 1,440 | -20 | -1.4% | 23,100 |
| 2007/05/15 | 1,470 | 1,470 | 1,450 | 1,460 | -10 | -0.7% | 8,500 |
| 2007/05/14 | 1,460 | 1,480 | 1,460 | 1,470 | +10 | +0.7% | 19,600 |
| 2007/05/11 | 1,480 | 1,480 | 1,450 | 1,460 | -30 | -2% | 18,800 |
4351～
4400
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
