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 |
---|---|---|---|---|---|---|---|
2023/12/15 | 1,235 | 1,240 | 1,228 | 1,239 | +8 | +0.6% | 1,100 |
2023/12/14 | 1,231 | 1,239 | 1,218 | 1,231 | -9 | -0.7% | 5,300 |
2023/12/13 | 1,247 | 1,247 | 1,230 | 1,240 | ±0 | ±0% | 2,600 |
2023/12/12 | 1,256 | 1,269 | 1,217 | 1,240 | -13 | -1% | 7,300 |
2023/12/11 | 1,243 | 1,253 | 1,243 | 1,253 | +6 | +0.5% | 1,900 |
2023/12/08 | 1,246 | 1,250 | 1,243 | 1,247 | -3 | -0.2% | 2,100 |
2023/12/07 | 1,275 | 1,275 | 1,215 | 1,250 | -18 | -1.4% | 7,000 |
2023/12/06 | 1,272 | 1,272 | 1,260 | 1,268 | +5 | +0.4% | 2,500 |
2023/12/05 | 1,271 | 1,274 | 1,261 | 1,263 | -19 | -1.5% | 5,100 |
2023/12/04 | 1,280 | 1,295 | 1,270 | 1,282 | +11 | +0.9% | 2,900 |
2023/12/01 | 1,290 | 1,300 | 1,270 | 1,271 | -16 | -1.2% | 6,100 |
2023/11/30 | 1,300 | 1,300 | 1,267 | 1,287 | -5 | -0.4% | 5,400 |
2023/11/29 | 1,300 | 1,312 | 1,284 | 1,292 | -11 | -0.8% | 7,100 |
2023/11/28 | 1,311 | 1,311 | 1,291 | 1,303 | -8 | -0.6% | 2,700 |
2023/11/27 | 1,316 | 1,319 | 1,281 | 1,311 | -5 | -0.4% | 8,600 |
2023/11/24 | 1,275 | 1,320 | 1,274 | 1,316 | +41 | +3.2% | 9,600 |
2023/11/22 | 1,265 | 1,275 | 1,258 | 1,275 | +2 | +0.2% | 3,400 |
2023/11/21 | 1,288 | 1,288 | 1,262 | 1,273 | -15 | -1.2% | 2,300 |
2023/11/20 | 1,286 | 1,300 | 1,286 | 1,288 | -14 | -1.1% | 2,900 |
2023/11/17 | 1,262 | 1,308 | 1,262 | 1,302 | +40 | +3.2% | 15,100 |
2023/11/16 | 1,246 | 1,262 | 1,246 | 1,262 | -6 | -0.5% | 1,800 |
2023/11/15 | 1,255 | 1,269 | 1,240 | 1,268 | +13 | +1% | 3,900 |
2023/11/14 | 1,270 | 1,278 | 1,235 | 1,255 | -3 | -0.2% | 1,800 |
2023/11/13 | 1,263 | 1,273 | 1,254 | 1,258 | +8 | +0.6% | 1,600 |
2023/11/10 | 1,224 | 1,250 | 1,217 | 1,250 | +26 | +2.1% | 5,100 |
2023/11/09 | 1,216 | 1,238 | 1,215 | 1,224 | ±0 | ±0% | 3,600 |
2023/11/08 | 1,255 | 1,275 | 1,215 | 1,224 | -61 | -4.7% | 16,900 |
2023/11/07 | 1,262 | 1,294 | 1,262 | 1,285 | +5 | +0.4% | 7,700 |
2023/11/06 | 1,283 | 1,293 | 1,273 | 1,280 | -7 | -0.5% | 4,500 |
2023/11/02 | 1,289 | 1,289 | 1,262 | 1,287 | +13 | +1% | 3,300 |
2023/11/01 | 1,265 | 1,275 | 1,240 | 1,274 | +15 | +1.2% | 9,700 |
2023/10/31 | 1,263 | 1,277 | 1,250 | 1,259 | -22 | -1.7% | 3,100 |
2023/10/30 | 1,300 | 1,300 | 1,260 | 1,281 | -19 | -1.5% | 10,800 |
2023/10/27 | 1,208 | 1,300 | 1,208 | 1,300 | +92 | +7.6% | 16,800 |
2023/10/26 | 1,217 | 1,220 | 1,201 | 1,208 | -15 | -1.2% | 2,600 |
2023/10/25 | 1,226 | 1,226 | 1,201 | 1,223 | +3 | +0.2% | 1,300 |
2023/10/24 | 1,222 | 1,222 | 1,201 | 1,220 | -2 | -0.2% | 1,900 |
2023/10/23 | 1,234 | 1,234 | 1,204 | 1,222 | -12 | -1% | 1,200 |
2023/10/20 | 1,231 | 1,253 | 1,196 | 1,234 | -26 | -2.1% | 7,800 |
2023/10/19 | 1,260 | 1,281 | 1,231 | 1,260 | +44 | +3.6% | 11,000 |
2023/10/18 | 1,215 | 1,244 | 1,208 | 1,216 | +8 | +0.7% | 2,600 |
2023/10/17 | 1,226 | 1,226 | 1,200 | 1,208 | -6 | -0.5% | 1,400 |
2023/10/16 | 1,205 | 1,234 | 1,200 | 1,214 | -12 | -1% | 3,700 |
2023/10/13 | 1,234 | 1,260 | 1,226 | 1,226 | -20 | -1.6% | 2,500 |
2023/10/12 | 1,251 | 1,268 | 1,221 | 1,246 | -5 | -0.4% | 2,500 |
2023/10/11 | 1,268 | 1,268 | 1,248 | 1,251 | -17 | -1.3% | 3,700 |
2023/10/10 | 1,259 | 1,268 | 1,233 | 1,268 | +40 | +3.3% | 4,400 |
2023/10/06 | 1,235 | 1,266 | 1,227 | 1,228 | -6 | -0.5% | 4,800 |
2023/10/05 | 1,200 | 1,235 | 1,169 | 1,234 | +37 | +3.1% | 6,300 |
2023/10/04 | 1,200 | 1,248 | 1,190 | 1,197 | -25 | -2% | 12,500 |
101~
150
件表示中 / 4629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 | 128,600円 | +4.1% | -9.4% | 2.95% | 7.82倍 | 0.59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 |
那須鉄 | 1,000,000円 | -6.9% | -27.6% | 2.00% | 9.39倍 | 0.43倍 |
|
電力鉄塔代表格。架線金物含め電力・通信関連の比重大。メッキは高技術。建築金物からは撤退 |
兼 房 | 80,600円 | +9.6% | -16.9% | 4.40% | 8.00倍 | 0.39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3割メド |
不二サッシ | 8,900円 | -0.3% | -1.6% | 2.25% | 7.02倍 | 0.54倍 |
|
アルミサッシ国内4位、ビル用中心。形材・部品の外販、ゴミ処理設備も。文化シヤッター傘下 |
ヤマシナ | 7,800円 | +8.6% | +25.6% | 1.28% | 41.94倍 | 0.91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 |
市場注目の銘柄
チャート関連のコラム