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 |
|---|---|---|---|---|---|---|---|
| 2025/02/05 | 1,178 | 1,192 | 1,178 | 1,191 | +14 | +1.2% | 1,800 |
| 2025/02/04 | 1,186 | 1,187 | 1,177 | 1,177 | -9 | -0.8% | 1,000 |
| 2025/02/03 | 1,185 | 1,186 | 1,184 | 1,186 | +2 | +0.2% | 800 |
| 2025/01/31 | 1,180 | 1,184 | 1,168 | 1,184 | +3 | +0.3% | 1,100 |
| 2025/01/30 | 1,179 | 1,184 | 1,173 | 1,181 | ±0 | ±0% | 700 |
| 2025/01/29 | 1,190 | 1,196 | 1,181 | 1,181 | -8 | -0.7% | 5,200 |
| 2025/01/28 | 1,180 | 1,189 | 1,180 | 1,189 | +11 | +0.9% | 800 |
| 2025/01/27 | 1,161 | 1,178 | 1,161 | 1,178 | +18 | +1.6% | 1,900 |
| 2025/01/24 | 1,146 | 1,167 | 1,146 | 1,160 | +14 | +1.2% | 1,300 |
| 2025/01/23 | 1,155 | 1,155 | 1,145 | 1,146 | -9 | -0.8% | 500 |
| 2025/01/22 | 1,165 | 1,169 | 1,155 | 1,155 | -6 | -0.5% | 1,000 |
| 2025/01/21 | 1,150 | 1,161 | 1,150 | 1,161 | +15 | +1.3% | 600 |
| 2025/01/20 | 1,150 | 1,158 | 1,143 | 1,146 | +14 | +1.2% | 800 |
| 2025/01/17 | 1,155 | 1,155 | 1,132 | 1,132 | +7 | +0.6% | 1,600 |
| 2025/01/16 | 1,146 | 1,146 | 1,125 | 1,125 | -13 | -1.1% | 2,000 |
| 2025/01/15 | 1,153 | 1,194 | 1,133 | 1,138 | -13 | -1.1% | 5,600 |
| 2025/01/14 | 1,156 | 1,158 | 1,150 | 1,151 | -5 | -0.4% | 2,300 |
| 2025/01/10 | 1,175 | 1,175 | 1,154 | 1,156 | -19 | -1.6% | 1,200 |
| 2025/01/09 | 1,168 | 1,194 | 1,168 | 1,175 | -17 | -1.4% | 2,500 |
| 2025/01/08 | 1,169 | 1,205 | 1,163 | 1,192 | +30 | +2.6% | 2,200 |
| 2025/01/07 | 1,158 | 1,162 | 1,154 | 1,162 | +12 | +1% | 3,000 |
| 2025/01/06 | 1,149 | 1,150 | 1,145 | 1,150 | +8 | +0.7% | 3,200 |
| 2024/12/30 | 1,141 | 1,143 | 1,130 | 1,142 | +13 | +1.2% | 2,500 |
| 2024/12/27 | 1,120 | 1,143 | 1,120 | 1,129 | +9 | +0.8% | 2,600 |
| 2024/12/26 | 1,119 | 1,121 | 1,119 | 1,120 | -1 | -0.1% | 3,000 |
| 2024/12/25 | 1,120 | 1,123 | 1,120 | 1,121 | -2 | -0.2% | 3,200 |
| 2024/12/24 | 1,124 | 1,124 | 1,120 | 1,123 | +3 | +0.3% | 5,300 |
| 2024/12/23 | 1,119 | 1,124 | 1,119 | 1,120 | ±0 | ±0% | 3,100 |
| 2024/12/20 | 1,120 | 1,129 | 1,119 | 1,120 | -7 | -0.6% | 3,000 |
| 2024/12/19 | 1,125 | 1,129 | 1,117 | 1,127 | +2 | +0.2% | 3,100 |
| 2024/12/18 | 1,135 | 1,135 | 1,125 | 1,125 | -7 | -0.6% | 3,200 |
| 2024/12/17 | 1,134 | 1,141 | 1,130 | 1,132 | -2 | -0.2% | 2,100 |
| 2024/12/16 | 1,144 | 1,144 | 1,130 | 1,134 | -10 | -0.9% | 1,700 |
| 2024/12/13 | 1,150 | 1,150 | 1,130 | 1,144 | +3 | +0.3% | 3,400 |
| 2024/12/12 | 1,147 | 1,150 | 1,140 | 1,141 | +1 | +0.1% | 2,700 |
| 2024/12/11 | 1,145 | 1,148 | 1,138 | 1,140 | +2 | +0.2% | 1,600 |
| 2024/12/10 | 1,137 | 1,139 | 1,130 | 1,138 | +1 | +0.1% | 1,500 |
| 2024/12/09 | 1,143 | 1,143 | 1,130 | 1,137 | -4 | -0.4% | 2,800 |
| 2024/12/06 | 1,138 | 1,150 | 1,130 | 1,141 | +5 | +0.4% | 4,200 |
| 2024/12/05 | 1,130 | 1,136 | 1,130 | 1,136 | -4 | -0.4% | 1,600 |
| 2024/12/04 | 1,137 | 1,140 | 1,130 | 1,140 | +2 | +0.2% | 800 |
| 2024/12/03 | 1,140 | 1,148 | 1,133 | 1,138 | -2 | -0.2% | 1,200 |
| 2024/12/02 | 1,138 | 1,155 | 1,138 | 1,140 | +2 | +0.2% | 3,200 |
| 2024/11/29 | 1,138 | 1,138 | 1,138 | 1,138 | +7 | +0.6% | 100 |
| 2024/11/28 | 1,126 | 1,131 | 1,126 | 1,131 | +11 | +1% | 1,200 |
| 2024/11/27 | 1,122 | 1,130 | 1,109 | 1,120 | -2 | -0.2% | 5,700 |
| 2024/11/26 | 1,120 | 1,134 | 1,120 | 1,122 | +2 | +0.2% | 1,600 |
| 2024/11/25 | 1,122 | 1,128 | 1,118 | 1,120 | -6 | -0.5% | 6,000 |
| 2024/11/22 | 1,121 | 1,132 | 1,120 | 1,126 | +6 | +0.5% | 1,400 |
| 2024/11/21 | 1,134 | 1,136 | 1,120 | 1,120 | -11 | -1% | 4,600 |
101～
150
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 | 130,400円 | +3.5% | +27.2% | 3.22% | 8.89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 | 48,100円 | +10.9% | -5.9% | 2.13% | 13.80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
