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 |
|---|---|---|---|---|---|---|---|
| 2025/05/01 | 1,123 | 1,139 | 1,123 | 1,126 | +6 | +0.5% | 2,400 |
| 2025/04/30 | 1,108 | 1,124 | 1,107 | 1,120 | +16 | +1.4% | 3,000 |
| 2025/04/28 | 1,108 | 1,163 | 1,104 | 1,104 | +1 | +0.1% | 21,100 |
| 2025/04/25 | 1,107 | 1,108 | 1,100 | 1,103 | -4 | -0.4% | 1,800 |
| 2025/04/24 | 1,106 | 1,108 | 1,100 | 1,107 | +2 | +0.2% | 1,700 |
| 2025/04/23 | 1,105 | 1,108 | 1,095 | 1,105 | +2 | +0.2% | 8,700 |
| 2025/04/22 | 1,100 | 1,107 | 1,090 | 1,103 | -5 | -0.5% | 1,900 |
| 2025/04/21 | 1,110 | 1,110 | 1,101 | 1,108 | -10 | -0.9% | 2,300 |
| 2025/04/18 | 1,120 | 1,120 | 1,100 | 1,118 | -3 | -0.3% | 4,000 |
| 2025/04/17 | 1,119 | 1,125 | 1,116 | 1,121 | -2 | -0.2% | 1,900 |
| 2025/04/16 | 1,110 | 1,123 | 1,099 | 1,123 | +24 | +2.2% | 2,800 |
| 2025/04/15 | 1,110 | 1,120 | 1,096 | 1,099 | +4 | +0.4% | 2,200 |
| 2025/04/14 | 1,104 | 1,120 | 1,091 | 1,095 | +5 | +0.5% | 1,900 |
| 2025/04/11 | 1,082 | 1,090 | 1,079 | 1,090 | -3 | -0.3% | 1,300 |
| 2025/04/10 | 1,109 | 1,109 | 1,063 | 1,093 | +31 | +2.9% | 1,700 |
| 2025/04/09 | 1,100 | 1,119 | 1,062 | 1,062 | -58 | -5.2% | 2,700 |
| 2025/04/08 | 1,145 | 1,145 | 1,090 | 1,120 | +35 | +3.2% | 4,100 |
| 2025/04/07 | 1,080 | 1,096 | 1,050 | 1,085 | -42 | -3.7% | 4,900 |
| 2025/04/04 | 1,147 | 1,147 | 1,119 | 1,127 | -38 | -3.3% | 4,400 |
| 2025/04/03 | 1,164 | 1,165 | 1,142 | 1,165 | -14 | -1.2% | 1,600 |
| 2025/04/02 | 1,175 | 1,185 | 1,170 | 1,179 | +8 | +0.7% | 1,800 |
| 2025/04/01 | 1,184 | 1,184 | 1,171 | 1,171 | -13 | -1.1% | 2,300 |
| 2025/03/31 | 1,188 | 1,188 | 1,176 | 1,184 | -4 | -0.3% | 3,100 |
| 2025/03/28 | 1,184 | 1,190 | 1,170 | 1,188 | -39 | -3.2% | 3,700 |
| 2025/03/27 | 1,220 | 1,227 | 1,218 | 1,227 | +7 | +0.6% | 6,800 |
| 2025/03/26 | 1,213 | 1,220 | 1,210 | 1,220 | +1 | +0.1% | 2,000 |
| 2025/03/25 | 1,219 | 1,220 | 1,209 | 1,219 | -1 | -0.1% | 1,600 |
| 2025/03/24 | 1,205 | 1,220 | 1,203 | 1,220 | +17 | +1.4% | 2,200 |
| 2025/03/21 | 1,199 | 1,203 | 1,197 | 1,203 | +3 | +0.3% | 3,000 |
| 2025/03/19 | 1,197 | 1,207 | 1,197 | 1,200 | -1 | -0.1% | 3,000 |
| 2025/03/18 | 1,202 | 1,206 | 1,201 | 1,201 | +4 | +0.3% | 1,100 |
| 2025/03/17 | 1,197 | 1,200 | 1,196 | 1,197 | +1 | +0.1% | 1,300 |
| 2025/03/14 | 1,197 | 1,201 | 1,193 | 1,196 | +2 | +0.2% | 800 |
| 2025/03/13 | 1,192 | 1,200 | 1,192 | 1,194 | -3 | -0.3% | 700 |
| 2025/03/12 | 1,199 | 1,200 | 1,190 | 1,197 | -2 | -0.2% | 1,200 |
| 2025/03/11 | 1,182 | 1,199 | 1,182 | 1,199 | +4 | +0.3% | 2,000 |
| 2025/03/10 | 1,200 | 1,206 | 1,195 | 1,195 | -15 | -1.2% | 5,300 |
| 2025/03/07 | 1,204 | 1,210 | 1,204 | 1,210 | +6 | +0.5% | 900 |
| 2025/03/06 | 1,215 | 1,219 | 1,192 | 1,204 | +4 | +0.3% | 1,100 |
| 2025/03/05 | 1,200 | 1,208 | 1,200 | 1,200 | -15 | -1.2% | 700 |
| 2025/03/04 | 1,207 | 1,228 | 1,190 | 1,215 | +8 | +0.7% | 2,600 |
| 2025/03/03 | 1,224 | 1,224 | 1,207 | 1,207 | +12 | +1% | 800 |
| 2025/02/28 | 1,205 | 1,205 | 1,194 | 1,195 | -10 | -0.8% | 3,200 |
| 2025/02/27 | 1,205 | 1,208 | 1,205 | 1,205 | ±0 | ±0% | 1,700 |
| 2025/02/26 | 1,206 | 1,206 | 1,190 | 1,205 | +11 | +0.9% | 1,600 |
| 2025/02/25 | 1,191 | 1,203 | 1,190 | 1,194 | ±0 | ±0% | 1,800 |
| 2025/02/21 | 1,195 | 1,204 | 1,194 | 1,194 | -1 | -0.1% | 1,100 |
| 2025/02/20 | 1,199 | 1,202 | 1,195 | 1,195 | -13 | -1.1% | 900 |
| 2025/02/19 | 1,200 | 1,232 | 1,196 | 1,208 | +4 | +0.3% | 1,300 |
| 2025/02/18 | 1,214 | 1,215 | 1,198 | 1,204 | -6 | -0.5% | 1,000 |
1～
50
件表示中 / 4863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 | 112,800円 | +4.1% | -9.4% | 3.37% | 6.86倍 | 0.50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 |
| 三洋工 | 288,000円 | +5.0% | -17.6% | 3.65% | 5.67倍 | 0.45倍 |
|
天井・床・壁下地材の大手。公共施設用、特に学校体育館で高シェア。全国に営業所を展開 |
| ワイズＨＤ | 7,000円 | +8.6% | +25.6% | 1.43% | 37.63倍 | 0.82倍 |
|
十字穴ネジが主力。自動車向け中心。電線、化成品併営。半導体商社買収。不動産賃貸も収益源 |
| ケーエフシー | 137,400円 | +3.7% | -18.6% | 3.64% | 10.70倍 | 0.49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 |
| 兼 房 | 65,400円 | -1.9% | -58.4% | 3.52% | 10.10倍 | 0.30倍 |
|
工業用機械刃物の専業メーカー最大手。木工用に強い。金属用の拡大を推進。配当性向３５％メド |
市場注目の銘柄
チャート関連のコラム
