サンコーテクノの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/08/01 | 1,286 | 1,291 | 1,285 | 1,291 | +5 | +0.4% | 2,000 |
| 2025/07/31 | 1,282 | 1,292 | 1,282 | 1,286 | ±0 | ±0% | 1,500 |
| 2025/07/30 | 1,290 | 1,294 | 1,286 | 1,286 | -12 | -0.9% | 1,500 |
| 2025/07/29 | 1,288 | 1,298 | 1,285 | 1,298 | +8 | +0.6% | 900 |
| 2025/07/28 | 1,309 | 1,309 | 1,290 | 1,290 | -19 | -1.5% | 4,000 |
| 2025/07/25 | 1,310 | 1,310 | 1,300 | 1,309 | +1 | +0.1% | 2,600 |
| 2025/07/24 | 1,327 | 1,327 | 1,304 | 1,308 | -23 | -1.7% | 3,800 |
| 2025/07/23 | 1,335 | 1,335 | 1,316 | 1,331 | -4 | -0.3% | 3,200 |
| 2025/07/22 | 1,329 | 1,340 | 1,322 | 1,335 | -1 | -0.1% | 6,900 |
| 2025/07/18 | 1,352 | 1,352 | 1,329 | 1,336 | -12 | -0.9% | 5,700 |
| 2025/07/17 | 1,348 | 1,356 | 1,330 | 1,348 | +57 | +4.4% | 20,700 |
| 2025/07/16 | 1,300 | 1,301 | 1,286 | 1,291 | -9 | -0.7% | 4,600 |
| 2025/07/15 | 1,281 | 1,300 | 1,270 | 1,300 | +19 | +1.5% | 6,100 |
| 2025/07/14 | 1,300 | 1,300 | 1,281 | 1,281 | -19 | -1.5% | 5,100 |
| 2025/07/11 | 1,309 | 1,309 | 1,300 | 1,300 | -9 | -0.7% | 900 |
| 2025/07/10 | 1,297 | 1,339 | 1,280 | 1,309 | +12 | +0.9% | 13,200 |
| 2025/07/09 | 1,320 | 1,320 | 1,296 | 1,297 | -29 | -2.2% | 4,000 |
| 2025/07/08 | 1,304 | 1,343 | 1,304 | 1,326 | +19 | +1.5% | 10,700 |
| 2025/07/07 | 1,320 | 1,320 | 1,305 | 1,307 | -13 | -1% | 2,200 |
| 2025/07/04 | 1,301 | 1,340 | 1,299 | 1,320 | +19 | +1.5% | 14,400 |
| 2025/07/03 | 1,313 | 1,316 | 1,301 | 1,301 | -22 | -1.7% | 4,500 |
| 2025/07/02 | 1,262 | 1,325 | 1,259 | 1,323 | +61 | +4.8% | 21,200 |
| 2025/07/01 | 1,289 | 1,300 | 1,262 | 1,262 | -27 | -2.1% | 21,800 |
| 2025/06/30 | 1,270 | 1,290 | 1,270 | 1,289 | +19 | +1.5% | 8,700 |
| 2025/06/27 | 1,243 | 1,279 | 1,243 | 1,270 | +27 | +2.2% | 12,300 |
| 2025/06/26 | 1,221 | 1,260 | 1,220 | 1,243 | +22 | +1.8% | 6,400 |
| 2025/06/25 | 1,220 | 1,229 | 1,210 | 1,221 | +1 | +0.1% | 6,100 |
| 2025/06/24 | 1,199 | 1,220 | 1,190 | 1,220 | +20 | +1.7% | 5,200 |
| 2025/06/23 | 1,199 | 1,200 | 1,181 | 1,200 | ±0 | ±0% | 3,900 |
| 2025/06/20 | 1,169 | 1,200 | 1,168 | 1,200 | +22 | +1.9% | 4,300 |
| 2025/06/19 | 1,161 | 1,178 | 1,159 | 1,178 | +19 | +1.6% | 3,500 |
| 2025/06/18 | 1,160 | 1,180 | 1,159 | 1,159 | -24 | -2% | 5,000 |
| 2025/06/17 | 1,179 | 1,183 | 1,152 | 1,183 | +4 | +0.3% | 4,900 |
| 2025/06/16 | 1,190 | 1,190 | 1,177 | 1,179 | -12 | -1% | 2,300 |
| 2025/06/13 | 1,185 | 1,205 | 1,185 | 1,191 | +1 | +0.1% | 7,500 |
| 2025/06/12 | 1,161 | 1,190 | 1,160 | 1,190 | +29 | +2.5% | 8,800 |
| 2025/06/11 | 1,156 | 1,164 | 1,142 | 1,161 | +4 | +0.3% | 6,800 |
| 2025/06/10 | 1,160 | 1,160 | 1,140 | 1,157 | -3 | -0.3% | 2,200 |
| 2025/06/09 | 1,156 | 1,160 | 1,153 | 1,160 | +3 | +0.3% | 1,600 |
| 2025/06/06 | 1,147 | 1,157 | 1,141 | 1,157 | +10 | +0.9% | 400 |
| 2025/06/05 | 1,150 | 1,159 | 1,138 | 1,147 | -3 | -0.3% | 1,700 |
| 2025/06/04 | 1,163 | 1,163 | 1,137 | 1,150 | -7 | -0.6% | 4,500 |
| 2025/06/03 | 1,160 | 1,168 | 1,157 | 1,157 | -15 | -1.3% | 2,300 |
| 2025/06/02 | 1,173 | 1,177 | 1,170 | 1,172 | +2 | +0.2% | 1,600 |
| 2025/05/30 | 1,167 | 1,175 | 1,167 | 1,170 | +3 | +0.3% | 900 |
| 2025/05/29 | 1,166 | 1,172 | 1,166 | 1,167 | +1 | +0.1% | 1,100 |
| 2025/05/28 | 1,162 | 1,169 | 1,159 | 1,166 | +9 | +0.8% | 1,500 |
| 2025/05/27 | 1,143 | 1,157 | 1,143 | 1,157 | +14 | +1.2% | 1,200 |
| 2025/05/26 | 1,150 | 1,150 | 1,131 | 1,143 | -6 | -0.5% | 3,200 |
| 2025/05/23 | 1,130 | 1,149 | 1,128 | 1,149 | +12 | +1.1% | 1,700 |
1～
50
件表示中 / 4926件
類似銘柄と比較する
現在ご覧いただいている「サンコーテクノ」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 |
|---|---|---|---|---|---|---|---|---|
| サンコーテクノ | 129,100円 | +3.5% | +27.2% | 3.25% | 8.80倍 | 0.56倍 |
|
機器をコンクリート等に固定する特殊ネジ最大手。あと施工アンカーのトップ。独自技術定評 |
| ケーエフシー | 163,400円 | +1.6% | +6.2% | 3.67% | 11.24倍 | 0.57倍 |
|
建築用の構造部材を固定するファスナーが柱。アンカーボルト２位、トンネル用ボルト首位 |
| ＴＯＮＥ | 49,500円 | +10.7% | +8.2% | 1.82% | 13.98倍 | 0.99倍 |
|
レンチ、ボルト締結機器等のメーカー。ベトナムに生産工場所有。工具の輸入販売で創業 |
| 日フイルコン | 50,400円 | -2.2% | -24.8% | 5.56% | 17.70倍 | 0.43倍 |
|
国内首位の抄紙網など各種フィルター、コンベヤーを製造。精密加工技術応用しフォトマスクも |
| 信 和 | 78,700円 | +1.7% | +1.5% | 4.07% | 10.65倍 | 0.67倍 |
|
仮設資材、物流機器を製造販売。建設現場向けロック機能付き「次世代足場」の拡販に注力 |
市場注目の銘柄
チャート関連のコラム
