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 |
|---|---|---|---|---|---|---|---|
| 2025/07/03 | 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 |
| 2025/05/22 | 1,148 | 1,148 | 1,137 | 1,137 | -8 | -0.7% | 500 |
| 2025/05/21 | 1,135 | 1,149 | 1,131 | 1,145 | ±0 | ±0% | 3,000 |
| 2025/05/20 | 1,128 | 1,145 | 1,125 | 1,145 | +17 | +1.5% | 3,500 |
| 2025/05/19 | 1,125 | 1,130 | 1,118 | 1,128 | +3 | +0.3% | 3,600 |
| 2025/05/16 | 1,127 | 1,135 | 1,125 | 1,125 | -5 | -0.4% | 1,200 |
| 2025/05/15 | 1,160 | 1,160 | 1,130 | 1,130 | -30 | -2.6% | 4,400 |
| 2025/05/14 | 1,171 | 1,171 | 1,150 | 1,160 | -29 | -2.4% | 2,600 |
| 2025/05/13 | 1,150 | 1,189 | 1,147 | 1,189 | +49 | +4.3% | 4,500 |
| 2025/05/12 | 1,149 | 1,149 | 1,137 | 1,140 | -9 | -0.8% | 5,100 |
| 2025/05/09 | 1,138 | 1,149 | 1,131 | 1,149 | +11 | +1% | 2,700 |
| 2025/05/08 | 1,136 | 1,140 | 1,132 | 1,138 | +4 | +0.4% | 1,400 |
| 2025/05/07 | 1,133 | 1,134 | 1,128 | 1,134 | +6 | +0.5% | 1,200 |
| 2025/05/02 | 1,133 | 1,133 | 1,128 | 1,128 | +2 | +0.2% | 1,500 |
| 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 |
1～
50
件表示中 / 4906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 | 130,900円 | +3.5% | +27.2% | 3.21% | 8.92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 |
| 三洋工 | 393,000円 | +8.4% | -5.9% | 5.34% | 8.44倍 | 0.57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 |
| ダイニチ工 | 69,500円 | +0.5% | +1.8% | 3.17% | 9.37倍 | 0.40倍 |
|
石油ファンヒーター大手。シェア首位の加湿器が第２の柱。国内生産にこだわり。利益下期偏重 |
| ケーエフシー | 153,100円 | +1.6% | +6.2% | 3.92% | 10.53倍 | 0.53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 | 48,200円 | +10.9% | -5.9% | 2.13% | 13.83倍 | 1.02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 |
市場注目の銘柄
チャート関連のコラム
