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 |
|---|---|---|---|---|---|---|---|
| 2017/09/22 | 1,150 | 1,150 | 1,105 | 1,108 | -42 | -3.7% | 7,100 |
| 2017/09/21 | 1,153 | 1,190 | 1,150 | 1,150 | ±0 | ±0% | 12,500 |
| 2017/09/20 | 1,092 | 1,150 | 1,062 | 1,150 | +46 | +4.2% | 18,900 |
| 2017/09/19 | 1,050 | 1,143 | 1,050 | 1,104 | +61 | +5.8% | 23,900 |
| 2017/09/15 | 1,015 | 1,043 | 1,015 | 1,043 | +23 | +2.3% | 10,000 |
| 2017/09/14 | 1,029 | 1,029 | 1,015 | 1,020 | -2 | -0.2% | 2,600 |
| 2017/09/13 | 1,019 | 1,022 | 996 | 1,022 | +3 | +0.3% | 30,800 |
| 2017/09/12 | 1,006 | 1,027 | 1,006 | 1,019 | +19 | +1.9% | 1,800 |
| 2017/09/11 | 996 | 1,030 | 996 | 1,000 | +6 | +0.6% | 6,500 |
| 2017/09/08 | 982 | 999 | 982 | 994 | +19 | +1.9% | 3,400 |
| 2017/09/07 | 975 | 980 | 975 | 975 | +1 | +0.1% | 1,800 |
| 2017/09/06 | 980 | 980 | 971 | 974 | -12 | -1.2% | 1,800 |
| 2017/09/05 | 1,010 | 1,010 | 980 | 986 | -34 | -3.3% | 4,300 |
| 2017/09/04 | 1,028 | 1,028 | 1,015 | 1,020 | +6 | +0.6% | 2,400 |
| 2017/09/01 | 1,022 | 1,022 | 1,014 | 1,014 | ±0 | ±0% | 2,900 |
| 2017/08/31 | 1,005 | 1,027 | 1,005 | 1,014 | +12 | +1.2% | 1,400 |
| 2017/08/30 | 1,000 | 1,025 | 1,000 | 1,002 | +2 | +0.2% | 2,400 |
| 2017/08/29 | 980 | 1,028 | 980 | 1,000 | +22 | +2.2% | 7,100 |
| 2017/08/28 | 980 | 981 | 975 | 978 | +1 | +0.1% | 4,600 |
| 2017/08/25 | 974 | 977 | 974 | 977 | +8 | +0.8% | 1,000 |
| 2017/08/24 | 964 | 969 | 957 | 969 | +6 | +0.6% | 1,500 |
| 2017/08/23 | 956 | 966 | 954 | 963 | +8 | +0.8% | 1,500 |
| 2017/08/22 | 957 | 960 | 955 | 955 | -6 | -0.6% | 1,500 |
| 2017/08/21 | 973 | 973 | 961 | 961 | -12 | -1.2% | 1,900 |
| 2017/08/18 | 965 | 978 | 961 | 973 | +12 | +1.2% | 4,800 |
| 2017/08/17 | 962 | 962 | 961 | 961 | -1 | -0.1% | 700 |
| 2017/08/16 | 958 | 967 | 958 | 962 | -10 | -1% | 4,300 |
| 2017/08/15 | 971 | 975 | 968 | 972 | +13 | +1.4% | 4,100 |
| 2017/08/14 | 966 | 970 | 959 | 959 | -23 | -2.3% | 3,600 |
| 2017/08/10 | 992 | 1,006 | 977 | 982 | -29 | -2.9% | 10,400 |
| 2017/08/09 | 1,044 | 1,044 | 993 | 1,011 | -14 | -1.4% | 20,200 |
| 2017/08/08 | 1,014 | 1,039 | 977 | 1,025 | +8 | +0.8% | 16,100 |
| 2017/08/07 | 1,001 | 1,019 | 998 | 1,017 | +14 | +1.4% | 19,100 |
| 2017/08/04 | 994 | 1,004 | 991 | 1,003 | +15 | +1.5% | 21,400 |
| 2017/08/03 | 982 | 996 | 970 | 988 | +18 | +1.9% | 12,000 |
| 2017/08/02 | 939 | 970 | 934 | 970 | +32 | +3.4% | 21,300 |
| 2017/08/01 | 934 | 939 | 923 | 938 | +4 | +0.4% | 13,500 |
| 2017/07/31 | 923 | 935 | 923 | 934 | +11 | +1.2% | 8,000 |
| 2017/07/28 | 932 | 932 | 923 | 923 | -9 | -1% | 6,300 |
| 2017/07/27 | 935 | 937 | 917 | 932 | +2 | +0.2% | 16,800 |
| 2017/07/26 | 924 | 930 | 920 | 930 | +1 | +0.1% | 6,000 |
| 2017/07/25 | 918 | 942 | 917 | 929 | +8 | +0.9% | 13,000 |
| 2017/07/24 | 920 | 922 | 916 | 921 | -1 | -0.1% | 4,300 |
| 2017/07/21 | 913 | 922 | 911 | 922 | -2 | -0.2% | 4,800 |
| 2017/07/20 | 920 | 924 | 918 | 924 | +3 | +0.3% | 1,700 |
| 2017/07/19 | 924 | 924 | 920 | 921 | -3 | -0.3% | 800 |
| 2017/07/18 | 920 | 924 | 920 | 924 | +3 | +0.3% | 2,500 |
| 2017/07/14 | 915 | 921 | 915 | 921 | +8 | +0.9% | 1,300 |
| 2017/07/13 | 921 | 931 | 913 | 913 | -20 | -2.1% | 3,800 |
| 2017/07/12 | 925 | 933 | 923 | 933 | +3 | +0.3% | 2,300 |
1901～
1950
件表示中 / 4908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 | 130,700円 | +3.5% | +27.2% | 3.21% | 8.91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 | 384,000円 | +8.4% | -5.9% | 5.47% | 8.24倍 | 0.55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 | 70,500円 | +0.5% | +1.8% | 3.12% | 9.51倍 | 0.41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 |
| アルファＣｏ | 111,700円 | -4.8% | +129.9% | 4.48% | 11.91倍 | 0.30倍 |
|
キーセットなど自動車部品主力。日産向け約４割、ホンダ等も。住宅などの施錠部品も手がける |
| ＴＯＮＥ | 48,600円 | +10.9% | -5.9% | 2.11% | 13.94倍 | 1.03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
