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 |
|---|---|---|---|---|---|---|---|
| 2006/09/26 | 1,980 | 1,990 | 1,950 | 1,990 | +20 | +1% | 4,500 |
| 2006/09/25 | 1,980 | 2,000 | 1,970 | 1,970 | -20 | -1% | 4,100 |
| 2006/09/22 | 1,990 | 2,020 | 1,970 | 1,990 | -30 | -1.5% | 7,900 |
| 2006/09/21 | 2,020 | 2,030 | 1,980 | 2,020 | ±0 | ±0% | 28,300 |
| 2006/09/20 | 2,040 | 2,060 | 2,000 | 2,020 | -40 | -1.9% | 5,700 |
| 2006/09/19 | 2,060 | 2,090 | 2,040 | 2,060 | ±0 | ±0% | 15,800 |
| 2006/09/15 | 2,080 | 2,100 | 2,060 | 2,060 | -10 | -0.5% | 6,500 |
| 2006/09/14 | 2,070 | 2,110 | 2,060 | 2,070 | ±0 | ±0% | 9,300 |
| 2006/09/13 | 2,060 | 2,100 | 2,050 | 2,070 | -20 | -1% | 12,100 |
| 2006/09/12 | 2,150 | 2,150 | 2,070 | 2,090 | -60 | -2.8% | 12,600 |
| 2006/09/11 | 2,150 | 2,150 | 2,100 | 2,150 | -30 | -1.4% | 18,800 |
| 2006/09/08 | 2,180 | 2,190 | 2,150 | 2,180 | -10 | -0.5% | 6,500 |
| 2006/09/07 | 2,170 | 2,200 | 2,120 | 2,190 | -20 | -0.9% | 19,700 |
| 2006/09/06 | 2,230 | 2,230 | 2,200 | 2,210 | -20 | -0.9% | 20,300 |
| 2006/09/05 | 2,250 | 2,250 | 2,220 | 2,230 | -20 | -0.9% | 9,000 |
| 2006/09/04 | 2,250 | 2,250 | 2,230 | 2,250 | +10 | +0.4% | 16,100 |
| 2006/09/01 | 2,240 | 2,240 | 2,210 | 2,240 | ±0 | ±0% | 4,900 |
| 2006/08/31 | 2,210 | 2,250 | 2,210 | 2,240 | +20 | +0.9% | 5,100 |
| 2006/08/30 | 2,190 | 2,220 | 2,190 | 2,220 | ±0 | ±0% | 36,100 |
| 2006/08/29 | 2,270 | 2,270 | 2,200 | 2,220 | -60 | -2.6% | 12,700 |
| 2006/08/28 | 2,270 | 2,290 | 2,220 | 2,280 | -30 | -1.3% | 11,200 |
| 2006/08/25 | 2,190 | 2,390 | 2,190 | 2,310 | +160 | +7.4% | 51,400 |
| 2006/08/24 | 2,060 | 2,170 | 2,060 | 2,150 | +130 | +6.4% | 28,500 |
| 2006/08/23 | 1,980 | 2,040 | 1,980 | 2,020 | +50 | +2.5% | 17,000 |
| 2006/08/22 | 1,970 | 1,970 | 1,960 | 1,970 | -10 | -0.5% | 5,000 |
| 2006/08/21 | 1,990 | 2,000 | 1,950 | 1,980 | +20 | +1% | 15,000 |
| 2006/08/18 | 1,980 | 1,980 | 1,940 | 1,960 | ±0 | ±0% | 6,400 |
| 2006/08/17 | 2,000 | 2,000 | 1,960 | 1,960 | -20 | -1% | 10,000 |
| 2006/08/16 | 1,990 | 2,000 | 1,980 | 1,980 | ±0 | ±0% | 9,400 |
| 2006/08/15 | 2,000 | 2,010 | 1,980 | 1,980 | -20 | -1% | 5,700 |
| 2006/08/14 | 1,990 | 2,030 | 1,990 | 2,000 | +20 | +1% | 11,700 |
| 2006/08/11 | 1,970 | 2,010 | 1,950 | 1,980 | +10 | +0.5% | 8,300 |
| 2006/08/10 | 1,970 | 2,000 | 1,960 | 1,970 | +10 | +0.5% | 6,700 |
| 2006/08/09 | 1,920 | 1,970 | 1,920 | 1,960 | +60 | +3.2% | 8,900 |
| 2006/08/08 | 1,890 | 1,920 | 1,890 | 1,900 | ±0 | ±0% | 4,600 |
| 2006/08/07 | 1,900 | 1,920 | 1,900 | 1,900 | +10 | +0.5% | 4,300 |
| 2006/08/04 | 1,900 | 1,900 | 1,890 | 1,890 | -10 | -0.5% | 4,700 |
| 2006/08/03 | 1,910 | 1,930 | 1,890 | 1,900 | -10 | -0.5% | 11,700 |
| 2006/08/02 | 1,960 | 1,960 | 1,900 | 1,910 | -60 | -3% | 16,800 |
| 2006/08/01 | 1,980 | 1,980 | 1,960 | 1,970 | +10 | +0.5% | 2,900 |
| 2006/07/31 | 1,950 | 1,980 | 1,950 | 1,960 | -10 | -0.5% | 4,500 |
| 2006/07/28 | 1,960 | 1,970 | 1,950 | 1,970 | -30 | -1.5% | 4,800 |
| 2006/07/27 | 1,960 | 2,000 | 1,950 | 2,000 | +20 | +1% | 3,400 |
| 2006/07/26 | 2,040 | 2,040 | 1,980 | 1,980 | -20 | -1% | 3,700 |
| 2006/07/25 | 2,000 | 2,030 | 1,960 | 2,000 | +20 | +1% | 22,400 |
| 2006/07/24 | 1,990 | 1,990 | 1,940 | 1,980 | -50 | -2.5% | 3,400 |
| 2006/07/21 | 1,920 | 2,030 | 1,920 | 2,030 | +90 | +4.6% | 10,100 |
| 2006/07/20 | 1,900 | 1,950 | 1,900 | 1,940 | +60 | +3.2% | 6,300 |
| 2006/07/19 | 1,910 | 1,950 | 1,880 | 1,880 | -20 | -1.1% | 11,600 |
| 2006/07/18 | 2,040 | 2,040 | 1,900 | 1,900 | -150 | -7.3% | 13,900 |
4551～
4600
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
