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 |
|---|---|---|---|---|---|---|---|
| 2014/09/01 | 1,499 | 1,499 | 1,465.5 | 1,475 | +16.5 | +1.1% | 12,000 |
| 2014/08/29 | 1,450 | 1,458.5 | 1,446.5 | 1,458.5 | +8.5 | +0.6% | 6,200 |
| 2014/08/28 | 1,450 | 1,462.5 | 1,425.5 | 1,450 | ±0 | ±0% | 13,000 |
| 2014/08/27 | 1,439.5 | 1,450.5 | 1,439.5 | 1,450 | +10.5 | +0.7% | 12,200 |
| 2014/08/26 | 1,425.5 | 1,439.5 | 1,416.5 | 1,439.5 | +14.5 | +1% | 8,200 |
| 2014/08/25 | 1,395 | 1,425 | 1,390.5 | 1,425 | +35 | +2.5% | 3,200 |
| 2014/08/22 | 1,390.5 | 1,390.5 | 1,390 | 1,390 | -20 | -1.4% | 400 |
| 2014/08/21 | 1,415 | 1,415 | 1,405 | 1,410 | +20 | +1.4% | 8,000 |
| 2014/08/20 | 1,419.5 | 1,419.5 | 1,378 | 1,390 | -20 | -1.4% | 3,800 |
| 2014/08/19 | 1,420 | 1,430 | 1,410 | 1,410 | +10 | +0.7% | 3,800 |
| 2014/08/18 | 1,400 | 1,405 | 1,400 | 1,400 | -10 | -0.7% | 3,800 |
| 2014/08/15 | 1,385 | 1,410 | 1,385 | 1,410 | +14 | +1% | 4,000 |
| 2014/08/14 | 1,392.5 | 1,400 | 1,365 | 1,396 | +6.5 | +0.5% | 5,600 |
| 2014/08/13 | 1,348.5 | 1,389.5 | 1,348.5 | 1,389.5 | +41 | +3% | 7,600 |
| 2014/08/12 | 1,387.5 | 1,387.5 | 1,322.5 | 1,348.5 | +11 | +0.8% | 14,600 |
| 2014/08/11 | 1,326 | 1,377 | 1,326 | 1,337.5 | +16 | +1.2% | 2,800 |
| 2014/08/08 | 1,355 | 1,355 | 1,321.5 | 1,321.5 | -29 | -2.1% | 4,000 |
| 2014/08/07 | 1,350.5 | 1,375.5 | 1,350.5 | 1,350.5 | -4.5 | -0.3% | 3,400 |
| 2014/08/06 | 1,381 | 1,381.5 | 1,355 | 1,355 | -27.5 | -2% | 2,600 |
| 2014/08/05 | 1,398.5 | 1,398.5 | 1,382.5 | 1,382.5 | ±0 | ±0% | 800 |
| 2014/08/04 | 1,405 | 1,405 | 1,380 | 1,382.5 | -35 | -2.5% | 1,800 |
| 2014/08/01 | 1,400 | 1,419.5 | 1,400 | 1,417.5 | +11.5 | +0.8% | 4,000 |
| 2014/07/31 | 1,425 | 1,425 | 1,406 | 1,406 | -19 | -1.3% | 2,600 |
| 2014/07/30 | 1,415 | 1,425 | 1,415 | 1,425 | +10 | +0.7% | 3,600 |
| 2014/07/29 | 1,439 | 1,439 | 1,415 | 1,415 | -24 | -1.7% | 4,600 |
| 2014/07/28 | 1,395.5 | 1,439.5 | 1,395 | 1,439 | +44 | +3.2% | 7,800 |
| 2014/07/25 | 1,400 | 1,400 | 1,395 | 1,395 | -5 | -0.4% | 1,400 |
| 2014/07/24 | 1,400 | 1,400 | 1,385 | 1,400 | ±0 | ±0% | 2,200 |
| 2014/07/23 | 1,390 | 1,400 | 1,390 | 1,400 | +11 | +0.8% | 4,400 |
| 2014/07/22 | 1,399 | 1,399 | 1,377.5 | 1,389 | -10 | -0.7% | 4,200 |
| 2014/07/18 | 1,382.5 | 1,399 | 1,355 | 1,399 | +36.5 | +2.7% | 5,200 |
| 2014/07/17 | 1,375 | 1,375 | 1,350 | 1,362.5 | -25 | -1.8% | 4,400 |
| 2014/07/16 | 1,385 | 1,400 | 1,380 | 1,387.5 | -22.5 | -1.6% | 2,800 |
| 2014/07/15 | 1,400 | 1,410 | 1,390.5 | 1,410 | +11 | +0.8% | 9,800 |
| 2014/07/14 | 1,380.5 | 1,399 | 1,380 | 1,399 | +24 | +1.7% | 21,000 |
| 2014/07/11 | 1,422.5 | 1,422.5 | 1,375 | 1,375 | -47.5 | -3.3% | 7,600 |
| 2014/07/10 | 1,397.5 | 1,425 | 1,397.5 | 1,422.5 | +12.5 | +0.9% | 3,200 |
| 2014/07/09 | 1,405 | 1,415 | 1,293 | 1,410 | -20 | -1.4% | 9,200 |
| 2014/07/08 | 1,429.5 | 1,430 | 1,429.5 | 1,430 | -5 | -0.3% | 400 |
| 2014/07/07 | 1,413 | 1,435 | 1,413 | 1,435 | +7.5 | +0.5% | 2,000 |
| 2014/07/04 | 1,430 | 1,450 | 1,411 | 1,427.5 | -2 | -0.1% | 3,400 |
| 2014/07/03 | 1,425 | 1,429.5 | 1,416 | 1,429.5 | -9 | -0.6% | 5,400 |
| 2014/07/02 | 1,458.5 | 1,458.5 | 1,410 | 1,438.5 | +3.5 | +0.2% | 6,800 |
| 2014/07/01 | 1,440 | 1,440 | 1,403 | 1,435 | +36.5 | +2.6% | 7,600 |
| 2014/06/30 | 1,350 | 1,398.5 | 1,350 | 1,398.5 | +53.5 | +4% | 8,400 |
| 2014/06/27 | 1,342.5 | 1,360 | 1,342.5 | 1,345 | +2.5 | +0.2% | 4,400 |
| 2014/06/26 | 1,350 | 1,350 | 1,342.5 | 1,342.5 | +1.5 | +0.1% | 2,800 |
| 2014/06/25 | 1,350 | 1,360 | 1,340.5 | 1,341 | -18.5 | -1.4% | 7,000 |
| 2014/06/24 | 1,350.5 | 1,360 | 1,340.5 | 1,359.5 | -10.5 | -0.8% | 8,400 |
| 2014/06/23 | 1,395 | 1,400 | 1,345 | 1,370 | -25 | -1.8% | 11,600 |
2651～
2700
件表示中 / 4909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 | 132,600円 | +3.5% | +27.2% | 3.17% | 9.04倍 | 0.57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 |
| ワイズＨＤ | 8,100円 | +1.7% | +4.0% | 1.23% | 37.33倍 | 0.92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 |
| ケーエフシー | 157,200円 | +1.6% | +6.2% | 3.82% | 10.81倍 | 0.54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 |
| アルファＣｏ | 112,000円 | -4.8% | +129.9% | 4.46% | 11.94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
