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 |
|---|---|---|---|---|---|---|---|
| 2005/10/24 | 1,600 | 1,630 | 1,590 | 1,630 | +40 | +2.5% | 17,000 |
| 2005/10/21 | 1,580 | 1,600 | 1,580 | 1,590 | ±0 | ±0% | 8,500 |
| 2005/10/20 | 1,610 | 1,620 | 1,580 | 1,590 | -10 | -0.6% | 13,200 |
| 2005/10/19 | 1,620 | 1,620 | 1,590 | 1,600 | -20 | -1.2% | 32,600 |
| 2005/10/18 | 1,630 | 1,650 | 1,610 | 1,620 | -10 | -0.6% | 27,700 |
| 2005/10/17 | 1,580 | 1,630 | 1,570 | 1,630 | +50 | +3.2% | 50,500 |
| 2005/10/14 | 1,570 | 1,590 | 1,550 | 1,580 | +10 | +0.6% | 16,200 |
| 2005/10/13 | 1,590 | 1,590 | 1,550 | 1,570 | -20 | -1.3% | 16,300 |
| 2005/10/12 | 1,590 | 1,600 | 1,570 | 1,590 | +20 | +1.3% | 21,800 |
| 2005/10/11 | 1,540 | 1,570 | 1,540 | 1,570 | ±0 | ±0% | 15,800 |
| 2005/10/07 | 1,570 | 1,580 | 1,550 | 1,570 | ±0 | ±0% | 50,200 |
| 2005/10/06 | 1,560 | 1,570 | 1,550 | 1,570 | +10 | +0.6% | 44,900 |
| 2005/10/05 | 1,550 | 1,560 | 1,540 | 1,560 | ±0 | ±0% | 39,300 |
| 2005/10/04 | 1,540 | 1,570 | 1,540 | 1,560 | +20 | +1.3% | 31,200 |
| 2005/10/03 | 1,530 | 1,540 | 1,510 | 1,540 | +20 | +1.3% | 21,000 |
| 2005/09/30 | 1,500 | 1,570 | 1,480 | 1,520 | +60 | +4.1% | 134,000 |
| 2005/09/29 | 1,450 | 1,490 | 1,450 | 1,460 | +30 | +2.1% | 35,900 |
| 2005/09/28 | 1,440 | 1,450 | 1,420 | 1,430 | -20 | -1.4% | 37,600 |
| 2005/09/27 | 1,470 | 1,480 | 1,420 | 1,450 | -40 | -2.7% | 29,200 |
| 2005/09/26 | 1,460 | 1,520 | 1,460 | 1,490 | +40 | +2.8% | 107,900 |
| 2005/09/22 | 1,380 | 1,450 | 1,380 | 1,450 | +50 | +3.6% | 51,800 |
| 2005/09/21 | 1,430 | 1,440 | 1,390 | 1,400 | -30 | -2.1% | 47,900 |
| 2005/09/20 | 1,470 | 1,470 | 1,410 | 1,430 | -20 | -1.4% | 95,700 |
| 2005/09/16 | 1,340 | 1,510 | 1,340 | 1,450 | +110 | +8.2% | 223,400 |
| 2005/09/15 | 1,290 | 1,340 | 1,280 | 1,340 | +60 | +4.7% | 78,900 |
| 2005/09/14 | 1,280 | 1,290 | 1,270 | 1,280 | ±0 | ±0% | 14,900 |
| 2005/09/13 | 1,280 | 1,280 | 1,270 | 1,280 | +10 | +0.8% | 24,400 |
| 2005/09/12 | 1,270 | 1,280 | 1,270 | 1,270 | -10 | -0.8% | 10,900 |
| 2005/09/09 | 1,270 | 1,280 | 1,270 | 1,280 | ±0 | ±0% | 12,600 |
| 2005/09/08 | 1,270 | 1,290 | 1,270 | 1,280 | ±0 | ±0% | 42,100 |
| 2005/09/07 | 1,280 | 1,280 | 1,270 | 1,280 | +10 | +0.8% | 24,800 |
| 2005/09/06 | 1,280 | 1,280 | 1,270 | 1,270 | -10 | -0.8% | 45,800 |
| 2005/09/05 | 1,280 | 1,290 | 1,270 | 1,280 | ±0 | ±0% | 39,400 |
| 2005/09/02 | 1,270 | 1,280 | 1,270 | 1,280 | +10 | +0.8% | 25,700 |
| 2005/09/01 | 1,290 | 1,290 | 1,270 | 1,270 | -20 | -1.6% | 34,300 |
| 2005/08/31 | 1,270 | 1,290 | 1,270 | 1,290 | +20 | +1.6% | 20,000 |
| 2005/08/30 | 1,290 | 1,290 | 1,270 | 1,270 | -10 | -0.8% | 26,200 |
| 2005/08/29 | 1,280 | 1,280 | 1,270 | 1,280 | +10 | +0.8% | 10,200 |
| 2005/08/26 | 1,280 | 1,290 | 1,270 | 1,270 | ±0 | ±0% | 22,700 |
| 2005/08/25 | 1,280 | 1,280 | 1,270 | 1,270 | -10 | -0.8% | 2,800 |
| 2005/08/24 | 1,270 | 1,290 | 1,270 | 1,280 | -10 | -0.8% | 13,300 |
| 2005/08/23 | 1,280 | 1,290 | 1,280 | 1,290 | +10 | +0.8% | 11,500 |
| 2005/08/22 | 1,280 | 1,290 | 1,270 | 1,280 | +10 | +0.8% | 11,400 |
| 2005/08/19 | 1,290 | 1,290 | 1,270 | 1,270 | -20 | -1.6% | 4,900 |
| 2005/08/18 | 1,290 | 1,290 | 1,270 | 1,290 | +10 | +0.8% | 7,300 |
| 2005/08/17 | 1,280 | 1,280 | 1,270 | 1,280 | ±0 | ±0% | 16,500 |
| 2005/08/16 | 1,280 | 1,280 | 1,270 | 1,280 | ±0 | ±0% | 6,400 |
| 2005/08/15 | 1,280 | 1,290 | 1,270 | 1,280 | +10 | +0.8% | 11,900 |
| 2005/08/12 | 1,300 | 1,300 | 1,270 | 1,270 | -20 | -1.6% | 33,100 |
| 2005/08/11 | 1,290 | 1,290 | 1,280 | 1,290 | ±0 | ±0% | 8,400 |
4801～
4850
件表示中 / 5449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 | 9,600円 | +4.0% | - | 0.00% | - | 13.01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 |
| 関門海 | 24,000円 | +1.8% | -23.3% | 0.00% | 18.26倍 | 2.55倍 |
|
格安フグ料理「玄品」が主力。冬に利益の大半稼ぐ。夏場の閑散期対策でハモ、うなぎ料理提供 |
| ワイエスフード | 10,100円 | - | - | - | - | 2.01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 |
| ＩＫＨＤ | 38,600円 | +10.4% | +14.7% | 2.07% | 9.70倍 | 1.33倍 |
|
カタログ通販会社で生協向けに強み。テレビ通販プライムダイレクト、韓国化粧品店も併営 |
| 愛 眼 | 15,200円 | +6.2% | - | 0.00% | 19.79倍 | 0.25倍 |
|
眼鏡の卸・小売り専業大手。関西圏地盤に全国展開。ショッピングセンター内の立地が大半 |
市場注目の銘柄
チャート関連のコラム
