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 |
|---|---|---|---|---|---|---|---|
| 2006/11/28 | 1,900 | 1,910 | 1,890 | 1,910 | +10 | +0.5% | 4,500 |
| 2006/11/27 | 1,910 | 1,910 | 1,900 | 1,900 | -40 | -2.1% | 5,800 |
| 2006/11/24 | 1,880 | 1,940 | 1,870 | 1,940 | +60 | +3.2% | 18,100 |
| 2006/11/22 | 1,890 | 1,890 | 1,870 | 1,880 | -30 | -1.6% | 38,900 |
| 2006/11/21 | 1,850 | 1,930 | 1,850 | 1,910 | -10 | -0.5% | 35,700 |
| 2006/11/20 | 1,970 | 1,970 | 1,890 | 1,920 | -40 | -2% | 26,200 |
| 2006/11/17 | 1,940 | 1,960 | 1,940 | 1,960 | -30 | -1.5% | 14,200 |
| 2006/11/16 | 2,040 | 2,040 | 1,970 | 1,990 | -60 | -2.9% | 22,800 |
| 2006/11/15 | 2,070 | 2,070 | 2,010 | 2,050 | -10 | -0.5% | 17,500 |
| 2006/11/14 | 2,050 | 2,060 | 2,050 | 2,060 | +10 | +0.5% | 5,400 |
| 2006/11/13 | 2,040 | 2,060 | 2,040 | 2,050 | -30 | -1.4% | 14,400 |
| 2006/11/10 | 2,090 | 2,100 | 2,060 | 2,080 | -80 | -3.7% | 29,800 |
| 2006/11/09 | 2,050 | 2,170 | 2,050 | 2,160 | +130 | +6.4% | 69,100 |
| 2006/11/08 | 2,110 | 2,110 | 2,020 | 2,030 | -80 | -3.8% | 18,700 |
| 2006/11/07 | 2,090 | 2,110 | 2,080 | 2,110 | +30 | +1.4% | 35,700 |
| 2006/11/06 | 2,150 | 2,150 | 2,080 | 2,080 | -50 | -2.3% | 22,300 |
| 2006/11/02 | 2,100 | 2,150 | 2,090 | 2,130 | +10 | +0.5% | 56,800 |
| 2006/11/01 | 2,070 | 2,120 | 2,050 | 2,120 | +20 | +1% | 68,200 |
| 2006/10/31 | 2,010 | 2,110 | 2,000 | 2,100 | +90 | +4.5% | 71,500 |
| 2006/10/30 | 2,000 | 2,030 | 1,980 | 2,010 | -10 | -0.5% | 48,500 |
| 2006/10/27 | 2,050 | 2,050 | 2,000 | 2,020 | -40 | -1.9% | 68,700 |
| 2006/10/26 | 1,960 | 2,120 | 1,960 | 2,060 | +90 | +4.6% | 215,600 |
| 2006/10/25 | 1,950 | 1,970 | 1,950 | 1,970 | +40 | +2.1% | 115,300 |
| 2006/10/24 | 1,880 | 1,930 | 1,870 | 1,930 | +50 | +2.7% | 115,000 |
| 2006/10/23 | 1,860 | 1,910 | 1,840 | 1,880 | +20 | +1.1% | 75,800 |
| 2006/10/20 | 1,850 | 1,860 | 1,830 | 1,860 | -30 | -1.6% | 168,700 |
| 2006/10/19 | 1,870 | 1,890 | 1,850 | 1,890 | +20 | +1.1% | 23,800 |
| 2006/10/18 | 1,860 | 1,880 | 1,860 | 1,870 | -20 | -1.1% | 16,000 |
| 2006/10/17 | 1,890 | 1,890 | 1,860 | 1,890 | ±0 | ±0% | 23,900 |
| 2006/10/16 | 1,840 | 1,920 | 1,840 | 1,890 | +60 | +3.3% | 84,300 |
| 2006/10/13 | 1,830 | 1,860 | 1,820 | 1,830 | ±0 | ±0% | 133,600 |
| 2006/10/12 | 1,850 | 1,860 | 1,810 | 1,830 | -40 | -2.1% | 238,400 |
| 2006/10/11 | 1,940 | 1,940 | 1,860 | 1,870 | -50 | -2.6% | 30,800 |
| 2006/10/10 | 1,940 | 1,950 | 1,920 | 1,920 | -30 | -1.5% | 12,300 |
| 2006/10/06 | 1,940 | 1,960 | 1,910 | 1,950 | -10 | -0.5% | 24,700 |
| 2006/10/05 | 1,980 | 1,990 | 1,950 | 1,960 | -40 | -2% | 14,000 |
| 2006/10/04 | 2,000 | 2,000 | 1,990 | 2,000 | -10 | -0.5% | 9,300 |
| 2006/10/03 | 2,010 | 2,030 | 1,990 | 2,010 | -40 | -2% | 21,900 |
| 2006/10/02 | 2,050 | 2,090 | 2,030 | 2,050 | +20 | +1% | 4,800 |
| 2006/09/29 | 2,020 | 2,040 | 2,000 | 2,030 | +10 | +0.5% | 14,600 |
| 2006/09/28 | 2,010 | 2,030 | 1,980 | 2,020 | +20 | +1% | 15,000 |
| 2006/09/27 | 2,000 | 2,040 | 1,960 | 2,000 | +10 | +0.5% | 15,200 |
| 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 |
4551～
4600
件表示中 / 5470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 | 9,500円 | +4.0% | - | 0.00% | - | 13.05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 |
| 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 |
| 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 |
| ワイエスフード | 9,700円 | +11.6% | +61.8% | 0.00% | 68.31倍 | 1.98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 |
| 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 |
市場注目の銘柄
チャート関連のコラム
