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 |
|---|---|---|---|---|---|---|---|
| 2014/04/08 | 1,205 | 1,210 | 1,184.5 | 1,184.5 | -20.5 | -1.7% | 4,600 |
| 2014/04/07 | 1,175.5 | 1,213.5 | 1,164.5 | 1,205 | +1.5 | +0.1% | 6,800 |
| 2014/04/04 | 1,222.5 | 1,250.5 | 1,197.5 | 1,203.5 | -44 | -3.5% | 6,200 |
| 2014/04/03 | 1,260 | 1,269.5 | 1,222.5 | 1,247.5 | ±0 | ±0% | 26,800 |
| 2014/04/02 | 1,216 | 1,275 | 1,215 | 1,247.5 | +32.5 | +2.7% | 21,000 |
| 2014/04/01 | 1,189 | 1,215 | 1,159.5 | 1,215 | +31.5 | +2.7% | 23,200 |
| 2014/03/31 | 1,165 | 1,183.5 | 1,140 | 1,183.5 | +34.5 | +3% | 6,800 |
| 2014/03/28 | 1,128 | 1,153.5 | 1,128 | 1,149 | +14.5 | +1.3% | 3,400 |
| 2014/03/27 | 1,139 | 1,139 | 1,126.5 | 1,134.5 | -4.5 | -0.4% | 5,600 |
| 2014/03/26 | 1,174.5 | 1,174.5 | 1,127 | 1,139 | -11 | -1% | 6,800 |
| 2014/03/25 | 1,153.5 | 1,154 | 1,122.5 | 1,150 | -0.5 | ±0% | 13,000 |
| 2014/03/24 | 1,139.5 | 1,170 | 1,122.5 | 1,150.5 | +8.5 | +0.7% | 15,800 |
| 2014/03/20 | 1,215 | 1,215 | 1,132.5 | 1,142 | -73 | -6% | 15,400 |
| 2014/03/19 | 1,250 | 1,250 | 1,129 | 1,215 | -32.5 | -2.6% | 23,800 |
| 2014/03/18 | 1,185 | 1,260 | 1,173.5 | 1,247.5 | +97 | +8.4% | 49,000 |
| 2014/03/17 | 1,142.5 | 1,186 | 1,135.5 | 1,150.5 | +18 | +1.6% | 20,200 |
| 2014/03/14 | 1,115 | 1,138 | 1,105 | 1,132.5 | +9.5 | +0.8% | 22,000 |
| 2014/03/13 | 1,107.5 | 1,127.5 | 1,102.5 | 1,123 | +15 | +1.4% | 30,000 |
| 2014/03/12 | 1,130 | 1,132.5 | 1,106 | 1,108 | -22 | -1.9% | 17,800 |
| 2014/03/11 | 1,100.5 | 1,149 | 1,100.5 | 1,130 | +40 | +3.7% | 18,000 |
| 2014/03/10 | 1,122.5 | 1,142 | 1,068.5 | 1,090 | -28.5 | -2.5% | 29,200 |
| 2014/03/07 | 1,175 | 1,192.5 | 1,113.5 | 1,118.5 | -13.5 | -1.2% | 70,400 |
| 2014/03/06 | 1,065 | 1,137.5 | 1,058.5 | 1,132 | +92 | +8.8% | 46,200 |
| 2014/03/05 | 1,091 | 1,091 | 1,026.5 | 1,040 | +44 | +4.4% | 22,400 |
| 2014/03/04 | 996 | 1,003 | 990 | 996 | +6 | +0.6% | 20,000 |
| 2014/03/03 | 966.5 | 990 | 965.5 | 990 | +35 | +3.7% | 10,800 |
| 2014/02/28 | 976 | 992.5 | 955 | 955 | -37.5 | -3.8% | 13,200 |
| 2014/02/27 | 989 | 992.5 | 970 | 992.5 | +20 | +2.1% | 6,400 |
| 2014/02/26 | 970.5 | 975 | 970.5 | 972.5 | +2 | +0.2% | 2,400 |
| 2014/02/25 | 955 | 999.5 | 955 | 970.5 | -4.5 | -0.5% | 11,400 |
| 2014/02/24 | 975 | 982.5 | 975 | 975 | ±0 | ±0% | 6,800 |
| 2014/02/21 | 974.5 | 994.5 | 963.5 | 975 | -19.5 | -2% | 3,600 |
| 2014/02/20 | 990 | 994.5 | 974.5 | 994.5 | +7 | +0.7% | 4,400 |
| 2014/02/19 | 984 | 997.5 | 984 | 987.5 | -21.5 | -2.1% | 1,400 |
| 2014/02/18 | 1,000 | 1,014.5 | 950 | 1,009 | -1 | -0.1% | 37,000 |
| 2014/02/17 | 1,010.5 | 1,019 | 999 | 1,010 | ±0 | ±0% | 27,800 |
| 2014/02/14 | 1,015 | 1,034.5 | 1,002.5 | 1,010 | +2.5 | +0.2% | 19,200 |
| 2014/02/13 | 1,010 | 1,015 | 1,002.5 | 1,007.5 | -2.5 | -0.2% | 6,800 |
| 2014/02/12 | 1,003.5 | 1,010 | 1,003.5 | 1,010 | +10 | +1% | 2,200 |
| 2014/02/10 | 975 | 1,004 | 975 | 1,000 | ±0 | ±0% | 3,800 |
| 2014/02/07 | 999.5 | 1,000 | 999.5 | 1,000 | +13.5 | +1.4% | 600 |
| 2014/02/06 | 975 | 990 | 975 | 986.5 | +11.5 | +1.2% | 1,800 |
| 2014/02/05 | 947.5 | 994.5 | 927.5 | 975 | +7.5 | +0.8% | 7,400 |
| 2014/02/04 | 949.5 | 967.5 | 899.5 | 967.5 | -0.5 | -0.1% | 10,000 |
| 2014/02/03 | 972.5 | 999 | 967 | 968 | -4.5 | -0.5% | 6,800 |
| 2014/01/31 | 1,030 | 1,030 | 972.5 | 972.5 | +1.5 | +0.2% | 6,200 |
| 2014/01/30 | 980 | 1,005.5 | 971 | 971 | -53.5 | -5.2% | 14,000 |
| 2014/01/29 | 1,025 | 1,029.5 | 1,000 | 1,024.5 | +24.5 | +2.5% | 7,400 |
| 2014/01/28 | 988.5 | 1,010 | 986 | 1,000 | +11.5 | +1.2% | 8,200 |
| 2014/01/27 | 980 | 994 | 979 | 988.5 | -16.5 | -1.6% | 7,800 |
2751～
2800
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
