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 |
|---|---|---|---|---|---|---|---|
| 2024/10/22 | 1,128 | 1,133 | 1,121 | 1,122 | -5 | -0.4% | 1,400 |
| 2024/10/21 | 1,130 | 1,130 | 1,125 | 1,127 | +4 | +0.4% | 1,800 |
| 2024/10/18 | 1,140 | 1,140 | 1,120 | 1,123 | -17 | -1.5% | 1,500 |
| 2024/10/17 | 1,141 | 1,150 | 1,138 | 1,140 | -1 | -0.1% | 2,700 |
| 2024/10/16 | 1,140 | 1,144 | 1,140 | 1,141 | +1 | +0.1% | 3,200 |
| 2024/10/15 | 1,145 | 1,145 | 1,140 | 1,140 | -1 | -0.1% | 2,800 |
| 2024/10/11 | 1,139 | 1,159 | 1,128 | 1,141 | -4 | -0.3% | 4,700 |
| 2024/10/10 | 1,141 | 1,145 | 1,140 | 1,145 | +4 | +0.4% | 2,100 |
| 2024/10/09 | 1,165 | 1,165 | 1,139 | 1,141 | -19 | -1.6% | 3,100 |
| 2024/10/08 | 1,160 | 1,168 | 1,156 | 1,160 | ±0 | ±0% | 6,400 |
| 2024/10/07 | 1,175 | 1,175 | 1,159 | 1,160 | +2 | +0.2% | 13,500 |
| 2024/10/04 | 1,170 | 1,170 | 1,156 | 1,158 | -13 | -1.1% | 700 |
| 2024/10/03 | 1,172 | 1,194 | 1,169 | 1,171 | ±0 | ±0% | 13,500 |
| 2024/10/02 | 1,174 | 1,185 | 1,169 | 1,171 | -4 | -0.3% | 7,000 |
| 2024/10/01 | 1,180 | 1,181 | 1,170 | 1,175 | -5 | -0.4% | 1,900 |
| 2024/09/30 | 1,188 | 1,188 | 1,175 | 1,180 | -10 | -0.8% | 1,700 |
| 2024/09/27 | 1,190 | 1,190 | 1,181 | 1,190 | ±0 | ±0% | 3,300 |
| 2024/09/26 | 1,190 | 1,190 | 1,171 | 1,190 | -4 | -0.3% | 3,400 |
| 2024/09/25 | 1,188 | 1,194 | 1,179 | 1,194 | +8 | +0.7% | 4,200 |
| 2024/09/24 | 1,185 | 1,190 | 1,153 | 1,186 | +1 | +0.1% | 5,000 |
| 2024/09/20 | 1,170 | 1,190 | 1,170 | 1,185 | +15 | +1.3% | 1,600 |
| 2024/09/19 | 1,175 | 1,175 | 1,170 | 1,170 | ±0 | ±0% | 800 |
| 2024/09/18 | 1,170 | 1,170 | 1,170 | 1,170 | ±0 | ±0% | 600 |
| 2024/09/17 | 1,173 | 1,178 | 1,150 | 1,170 | -3 | -0.3% | 5,600 |
| 2024/09/13 | 1,197 | 1,197 | 1,152 | 1,173 | +3 | +0.3% | 5,900 |
| 2024/09/12 | 1,180 | 1,180 | 1,167 | 1,170 | -10 | -0.8% | 5,800 |
| 2024/09/11 | 1,180 | 1,180 | 1,172 | 1,180 | +8 | +0.7% | 2,400 |
| 2024/09/10 | 1,170 | 1,172 | 1,169 | 1,172 | +2 | +0.2% | 3,700 |
| 2024/09/09 | 1,170 | 1,181 | 1,165 | 1,170 | -15 | -1.3% | 4,900 |
| 2024/09/06 | 1,206 | 1,206 | 1,185 | 1,185 | -21 | -1.7% | 2,500 |
| 2024/09/05 | 1,217 | 1,217 | 1,183 | 1,206 | +18 | +1.5% | 5,600 |
| 2024/09/04 | 1,180 | 1,188 | 1,164 | 1,188 | -20 | -1.7% | 6,500 |
| 2024/09/03 | 1,143 | 1,247 | 1,143 | 1,208 | +76 | +6.7% | 15,800 |
| 2024/09/02 | 1,127 | 1,148 | 1,127 | 1,132 | +6 | +0.5% | 5,000 |
| 2024/08/30 | 1,132 | 1,134 | 1,125 | 1,126 | +6 | +0.5% | 6,200 |
| 2024/08/29 | 1,120 | 1,121 | 1,115 | 1,120 | ±0 | ±0% | 6,400 |
| 2024/08/28 | 1,120 | 1,122 | 1,116 | 1,120 | -1 | -0.1% | 7,200 |
| 2024/08/27 | 1,123 | 1,125 | 1,120 | 1,121 | -2 | -0.2% | 10,200 |
| 2024/08/26 | 1,120 | 1,132 | 1,106 | 1,123 | +1 | +0.1% | 7,800 |
| 2024/08/23 | 1,122 | 1,125 | 1,120 | 1,122 | ±0 | ±0% | 7,700 |
| 2024/08/22 | 1,140 | 1,140 | 1,121 | 1,122 | -15 | -1.3% | 2,300 |
| 2024/08/21 | 1,137 | 1,137 | 1,119 | 1,137 | +21 | +1.9% | 6,500 |
| 2024/08/20 | 1,120 | 1,129 | 1,109 | 1,116 | -8 | -0.7% | 34,400 |
| 2024/08/19 | 1,123 | 1,140 | 1,115 | 1,124 | -6 | -0.5% | 7,900 |
| 2024/08/16 | 1,130 | 1,139 | 1,116 | 1,130 | +5 | +0.4% | 6,300 |
| 2024/08/15 | 1,130 | 1,138 | 1,117 | 1,125 | ±0 | ±0% | 19,100 |
| 2024/08/14 | 1,128 | 1,140 | 1,125 | 1,125 | -23 | -2% | 5,300 |
| 2024/08/13 | 1,125 | 1,190 | 1,124 | 1,148 | +23 | +2% | 23,100 |
| 2024/08/09 | 1,137 | 1,138 | 1,123 | 1,125 | +1 | +0.1% | 6,900 |
| 2024/08/08 | 1,181 | 1,188 | 1,110 | 1,124 | -116 | -9.4% | 13,700 |
201～
250
件表示中 / 4936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 | 129,100円 | +3.5% | +27.2% | 3.25% | 8.81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 |
| 日フイルコン | 51,400円 | -2.2% | -24.8% | 5.45% | 18.05倍 | 0.44倍 |
|
国内首位の抄紙網など各種フィルター、コンベヤーを製造。精密加工技術応用しフォトマスクも |
| ＴＯＮＥ | 48,200円 | +10.7% | +8.2% | 1.87% | 13.62倍 | 0.96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 |
| 不二サッシ | 79,600円 | +2.1% | +0.3% | 3.39% | 4.67倍 | 0.43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 |
| 兼 房 | 66,800円 | -1.1% | +41.4% | 2.62% | 13.26倍 | 0.30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３５％メド |
市場注目の銘柄
チャート関連のコラム
