サニックスホールディングスの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2014/08/07 | 890 | 985 | 884 | 981 | +42 | +4.5% | 6,025,600 |
| 2014/08/06 | 939 | 939 | 939 | 939 | -300 | -24.2% | 278,500 |
| 2014/08/05 | 1,277 | 1,279 | 1,234 | 1,239 | -26 | -2.1% | 873,700 |
| 2014/08/04 | 1,240 | 1,273 | 1,229 | 1,265 | +38 | +3.1% | 887,600 |
| 2014/08/01 | 1,206 | 1,239 | 1,206 | 1,227 | -8 | -0.6% | 833,500 |
| 2014/07/31 | 1,282 | 1,288 | 1,228 | 1,235 | -40 | -3.1% | 1,337,800 |
| 2014/07/30 | 1,193 | 1,282 | 1,188 | 1,275 | +94 | +8% | 2,654,000 |
| 2014/07/29 | 1,185 | 1,189 | 1,177 | 1,181 | -7 | -0.6% | 400,700 |
| 2014/07/28 | 1,188 | 1,199 | 1,174 | 1,188 | +1 | +0.1% | 515,000 |
| 2014/07/25 | 1,173 | 1,189 | 1,165 | 1,187 | +17 | +1.5% | 443,800 |
| 2014/07/24 | 1,193 | 1,196 | 1,163 | 1,170 | -13 | -1.1% | 695,000 |
| 2014/07/23 | 1,211 | 1,217 | 1,180 | 1,183 | -18 | -1.5% | 602,000 |
| 2014/07/22 | 1,189 | 1,210 | 1,183 | 1,201 | +33 | +2.8% | 652,700 |
| 2014/07/18 | 1,170 | 1,186 | 1,154 | 1,168 | -26 | -2.2% | 802,700 |
| 2014/07/17 | 1,205 | 1,215 | 1,189 | 1,194 | -5 | -0.4% | 801,800 |
| 2014/07/16 | 1,209 | 1,217 | 1,186 | 1,199 | -6 | -0.5% | 781,800 |
| 2014/07/15 | 1,253 | 1,254 | 1,195 | 1,205 | -31 | -2.5% | 1,486,300 |
| 2014/07/14 | 1,196 | 1,248 | 1,186 | 1,236 | +53 | +4.5% | 1,291,100 |
| 2014/07/11 | 1,196 | 1,198 | 1,170 | 1,183 | -20 | -1.7% | 880,200 |
| 2014/07/10 | 1,208 | 1,226 | 1,201 | 1,203 | -6 | -0.5% | 923,100 |
| 2014/07/09 | 1,225 | 1,237 | 1,202 | 1,209 | -25 | -2% | 1,189,100 |
| 2014/07/08 | 1,246 | 1,290 | 1,230 | 1,234 | -9 | -0.7% | 1,868,900 |
| 2014/07/07 | 1,230 | 1,275 | 1,211 | 1,243 | +13 | +1.1% | 1,681,200 |
| 2014/07/04 | 1,283 | 1,287 | 1,226 | 1,230 | -45 | -3.5% | 2,703,200 |
| 2014/07/03 | 1,327 | 1,330 | 1,265 | 1,275 | -50 | -3.8% | 2,764,700 |
| 2014/07/02 | 1,371 | 1,375 | 1,323 | 1,325 | -37 | -2.7% | 1,392,300 |
| 2014/07/01 | 1,397 | 1,400 | 1,357 | 1,362 | -10 | -0.7% | 1,234,800 |
| 2014/06/30 | 1,333 | 1,379 | 1,331 | 1,372 | +64 | +4.9% | 1,121,900 |
| 2014/06/27 | 1,323 | 1,328 | 1,300 | 1,308 | -28 | -2.1% | 681,900 |
| 2014/06/26 | 1,321 | 1,342 | 1,316 | 1,336 | +15 | +1.1% | 572,000 |
| 2014/06/25 | 1,351 | 1,356 | 1,318 | 1,321 | -31 | -2.3% | 934,200 |
| 2014/06/24 | 1,354 | 1,370 | 1,336 | 1,352 | -10 | -0.7% | 707,900 |
| 2014/06/23 | 1,350 | 1,378 | 1,348 | 1,362 | +21 | +1.6% | 830,900 |
| 2014/06/20 | 1,369 | 1,380 | 1,325 | 1,341 | -25 | -1.8% | 1,061,300 |
| 2014/06/19 | 1,385 | 1,389 | 1,273 | 1,366 | -25 | -1.8% | 2,619,300 |
| 2014/06/18 | 1,410 | 1,424 | 1,389 | 1,391 | -60 | -4.1% | 2,565,200 |
| 2014/06/17 | 1,434 | 1,463 | 1,412 | 1,451 | +10 | +0.7% | 980,300 |
| 2014/06/16 | 1,448 | 1,484 | 1,426 | 1,441 | +32 | +2.3% | 1,498,300 |
| 2014/06/13 | 1,433 | 1,451 | 1,392 | 1,409 | -25 | -1.7% | 2,420,300 |
| 2014/06/12 | 1,439 | 1,440 | 1,396 | 1,434 | -35 | -2.4% | 1,506,100 |
| 2014/06/11 | 1,461 | 1,488 | 1,435 | 1,469 | +27 | +1.9% | 1,181,900 |
| 2014/06/10 | 1,515 | 1,523 | 1,434 | 1,442 | -83 | -5.4% | 1,487,600 |
| 2014/06/09 | 1,535 | 1,561 | 1,515 | 1,525 | -4 | -0.3% | 1,099,500 |
| 2014/06/06 | 1,533 | 1,549 | 1,520 | 1,529 | -7 | -0.5% | 1,094,500 |
| 2014/06/05 | 1,542 | 1,576 | 1,514 | 1,536 | -11 | -0.7% | 1,151,000 |
| 2014/06/04 | 1,560 | 1,579 | 1,515 | 1,547 | -17 | -1.1% | 1,874,100 |
| 2014/06/03 | 1,519 | 1,578 | 1,497 | 1,564 | +71 | +4.8% | 2,755,100 |
| 2014/06/02 | 1,520 | 1,539 | 1,484 | 1,493 | -8 | -0.5% | 1,986,500 |
| 2014/05/30 | 1,520 | 1,565 | 1,473 | 1,501 | -44 | -2.8% | 3,850,000 |
| 2014/05/29 | 1,600 | 1,637 | 1,472 | 1,545 | +145 | +10.4% | 8,894,900 |
2701～
2750
件表示中 / 3770件
類似銘柄と比較する
現在ご覧いただいている「サニックスＨＤ」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 |
|---|---|---|---|---|---|---|---|---|
| サニックスＨＤ | 24,200円 | +3.2% | +24.8% | 0.83% | 6.52倍 | 1.14倍 |
|
太陽光発電設備工事の大手。シロアリ防除で創業。廃プラ処理に進出。２５年４月より持株会社に |
| 動物高医 | 415,000円 | +12.9% | +19.0% | 0.96% | 17.59倍 | 2.58倍 |
|
高度２次医療行う動物病院を東京、川崎、名古屋、大阪で運営。全国連携病院からの完全紹介制 |
| アズパートナ | 332,000円 | +33.2% | +11.7% | 1.96% | 11.16倍 | 2.86倍 |
|
介護付き有料老人ホームを中心とするシニア事業が柱。介護施設の開発など担う不動産事業も |
| ＧＥＮＯＶＡ | 66,200円 | +40.1% | -32.7% | 4.53% | 12.69倍 | 1.75倍 |
|
医療機関紹介を含む医療情報サイト運営と、自動受付精算機のクリニック向け販売の２本柱 |
| 早稲田学 | 115,400円 | +15.6% | - | 4.60% | 11.49倍 | 1.66倍 |
|
小中学生向けの集団指導塾「Ｗ早稲田ゼミ」を北関東軸に展開。高校生向け集団塾、個別塾も |
市場注目の銘柄
チャート関連のコラム
