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 |
|---|---|---|---|---|---|---|---|
| 2006/09/13 | 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 |
| 2006/07/14 | 2,070 | 2,080 | 2,050 | 2,050 | -40 | -1.9% | 4,000 |
| 2006/07/13 | 2,100 | 2,130 | 2,090 | 2,090 | -60 | -2.8% | 1,800 |
| 2006/07/12 | 2,080 | 2,160 | 2,080 | 2,150 | +70 | +3.4% | 9,300 |
| 2006/07/11 | 2,110 | 2,110 | 2,070 | 2,080 | -30 | -1.4% | 4,700 |
| 2006/07/10 | 2,110 | 2,110 | 2,070 | 2,110 | -20 | -0.9% | 3,600 |
| 2006/07/07 | 2,150 | 2,160 | 2,120 | 2,130 | ±0 | ±0% | 2,800 |
| 2006/07/06 | 2,180 | 2,180 | 2,130 | 2,130 | -40 | -1.8% | 4,400 |
| 2006/07/05 | 2,140 | 2,170 | 2,140 | 2,170 | +30 | +1.4% | 9,700 |
4601～
4650
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 | 39,400円 | +10.4% | +14.7% | 2.03% | 9.90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
