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 |
---|---|---|---|---|---|---|---|
2023/10/03 | 1,260 | 1,260 | 1,201 | 1,222 | -38 | -3% | 16,300 |
2023/10/02 | 1,308 | 1,308 | 1,255 | 1,260 | +12 | +1% | 19,400 |
2023/09/29 | 1,278 | 1,287 | 1,223 | 1,248 | -30 | -2.3% | 4,600 |
2023/09/28 | 1,290 | 1,297 | 1,255 | 1,278 | -20 | -1.5% | 1,600 |
2023/09/27 | 1,325 | 1,325 | 1,238 | 1,298 | -23 | -1.7% | 7,400 |
2023/09/26 | 1,320 | 1,325 | 1,320 | 1,321 | +1 | +0.1% | 1,400 |
2023/09/25 | 1,342 | 1,342 | 1,318 | 1,320 | -22 | -1.6% | 1,900 |
2023/09/22 | 1,306 | 1,342 | 1,301 | 1,342 | +24 | +1.8% | 8,800 |
2023/09/21 | 1,341 | 1,341 | 1,301 | 1,318 | -27 | -2% | 8,200 |
2023/09/20 | 1,339 | 1,349 | 1,311 | 1,345 | ±0 | ±0% | 7,300 |
2023/09/19 | 1,300 | 1,350 | 1,300 | 1,345 | +45 | +3.5% | 11,200 |
2023/09/15 | 1,240 | 1,300 | 1,240 | 1,300 | +75 | +6.1% | 23,600 |
2023/09/14 | 1,195 | 1,226 | 1,195 | 1,225 | +30 | +2.5% | 8,400 |
2023/09/13 | 1,192 | 1,201 | 1,185 | 1,195 | +3 | +0.3% | 7,900 |
2023/09/12 | 1,204 | 1,210 | 1,192 | 1,192 | -2 | -0.2% | 7,300 |
2023/09/11 | 1,199 | 1,203 | 1,194 | 1,194 | +2 | +0.2% | 4,900 |
2023/09/08 | 1,198 | 1,199 | 1,180 | 1,192 | -6 | -0.5% | 2,400 |
2023/09/07 | 1,202 | 1,202 | 1,192 | 1,198 | +3 | +0.3% | 2,400 |
2023/09/06 | 1,184 | 1,195 | 1,180 | 1,195 | ±0 | ±0% | 5,700 |
2023/09/05 | 1,190 | 1,200 | 1,187 | 1,195 | +5 | +0.4% | 3,600 |
2023/09/04 | 1,177 | 1,198 | 1,177 | 1,190 | +15 | +1.3% | 6,700 |
2023/09/01 | 1,168 | 1,175 | 1,161 | 1,175 | +14 | +1.2% | 5,100 |
2023/08/31 | 1,155 | 1,161 | 1,146 | 1,161 | +8 | +0.7% | 4,300 |
2023/08/30 | 1,160 | 1,165 | 1,148 | 1,153 | -12 | -1% | 5,300 |
2023/08/29 | 1,150 | 1,165 | 1,147 | 1,165 | +21 | +1.8% | 17,500 |
2023/08/28 | 1,150 | 1,154 | 1,137 | 1,144 | -6 | -0.5% | 4,800 |
2023/08/25 | 1,144 | 1,150 | 1,144 | 1,150 | +4 | +0.3% | 6,900 |
2023/08/24 | 1,151 | 1,151 | 1,144 | 1,146 | -9 | -0.8% | 1,600 |
2023/08/23 | 1,153 | 1,155 | 1,136 | 1,155 | -5 | -0.4% | 4,600 |
2023/08/22 | 1,165 | 1,165 | 1,152 | 1,160 | ±0 | ±0% | 9,900 |
2023/08/21 | 1,152 | 1,161 | 1,152 | 1,160 | +8 | +0.7% | 2,800 |
2023/08/18 | 1,152 | 1,159 | 1,151 | 1,152 | ±0 | ±0% | 3,100 |
2023/08/17 | 1,151 | 1,155 | 1,141 | 1,152 | +1 | +0.1% | 1,700 |
2023/08/16 | 1,152 | 1,159 | 1,136 | 1,151 | -2 | -0.2% | 10,900 |
2023/08/15 | 1,150 | 1,156 | 1,150 | 1,153 | -2 | -0.2% | 2,100 |
2023/08/14 | 1,157 | 1,157 | 1,151 | 1,155 | -2 | -0.2% | 3,300 |
2023/08/10 | 1,155 | 1,164 | 1,120 | 1,157 | -1 | -0.1% | 7,400 |
2023/08/09 | 1,174 | 1,174 | 1,150 | 1,158 | -10 | -0.9% | 15,300 |
2023/08/08 | 1,161 | 1,177 | 1,157 | 1,168 | +1 | +0.1% | 8,300 |
2023/08/07 | 1,102 | 1,171 | 1,102 | 1,167 | +70 | +6.4% | 35,400 |
2023/08/04 | 1,081 | 1,134 | 1,075 | 1,097 | +22 | +2% | 15,300 |
2023/08/03 | 1,083 | 1,083 | 1,074 | 1,075 | -11 | -1% | 2,400 |
2023/08/02 | 1,072 | 1,086 | 1,070 | 1,086 | +1 | +0.1% | 2,200 |
2023/08/01 | 1,082 | 1,088 | 1,081 | 1,085 | +3 | +0.3% | 2,500 |
2023/07/31 | 1,075 | 1,085 | 1,071 | 1,082 | +6 | +0.6% | 1,300 |
2023/07/28 | 1,085 | 1,087 | 1,076 | 1,076 | -9 | -0.8% | 9,600 |
2023/07/27 | 1,082 | 1,085 | 1,080 | 1,085 | +3 | +0.3% | 3,900 |
2023/07/26 | 1,082 | 1,084 | 1,079 | 1,082 | ±0 | ±0% | 2,900 |
2023/07/25 | 1,077 | 1,082 | 1,073 | 1,082 | +5 | +0.5% | 3,700 |
2023/07/24 | 1,079 | 1,079 | 1,073 | 1,077 | +9 | +0.8% | 2,600 |
151~
200
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