ＳＡＮＥＩ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 |
|---|---|---|---|---|---|---|---|
| 2025/06/13 | 2,020 | 2,020 | 2,014 | 2,014 | -11 | -0.5% | 200 |
| 2025/06/12 | 2,023 | 2,025 | 2,018 | 2,025 | +2 | +0.1% | 900 |
| 2025/06/11 | 2,033 | 2,033 | 2,023 | 2,023 | -1 | ±0% | 1,100 |
| 2025/06/10 | 2,032 | 2,032 | 2,023 | 2,024 | -2 | -0.1% | 1,800 |
| 2025/06/09 | 2,031 | 2,034 | 2,022 | 2,026 | +10 | +0.5% | 2,000 |
| 2025/06/06 | 2,021 | 2,021 | 2,016 | 2,016 | -3 | -0.1% | 900 |
| 2025/06/05 | 1,994 | 2,034 | 1,994 | 2,019 | +33 | +1.7% | 5,800 |
| 2025/06/04 | 2,000 | 2,000 | 1,985 | 1,986 | -14 | -0.7% | 900 |
| 2025/06/03 | 1,999 | 2,000 | 1,998 | 2,000 | +3 | +0.2% | 1,700 |
| 2025/06/02 | 2,000 | 2,000 | 1,990 | 1,997 | +30 | +1.5% | 4,100 |
| 2025/05/30 | 1,969 | 1,971 | 1,967 | 1,967 | -4 | -0.2% | 500 |
| 2025/05/29 | 1,980 | 1,980 | 1,971 | 1,971 | ±0 | ±0% | 400 |
| 2025/05/28 | 1,982 | 1,982 | 1,971 | 1,971 | -26 | -1.3% | 300 |
| 2025/05/27 | 1,998 | 1,998 | 1,977 | 1,997 | +17 | +0.9% | 800 |
| 2025/05/26 | 1,995 | 1,999 | 1,980 | 1,980 | -10 | -0.5% | 800 |
| 2025/05/23 | 1,996 | 1,996 | 1,990 | 1,990 | -6 | -0.3% | 200 |
| 2025/05/22 | 1,994 | 1,997 | 1,978 | 1,996 | +15 | +0.8% | 2,000 |
| 2025/05/21 | 1,997 | 1,997 | 1,981 | 1,981 | -11 | -0.6% | 1,300 |
| 2025/05/20 | 1,993 | 1,998 | 1,992 | 1,992 | -2 | -0.1% | 1,200 |
| 2025/05/19 | 1,995 | 1,995 | 1,980 | 1,994 | +25 | +1.3% | 1,600 |
| 2025/05/16 | 1,985 | 1,992 | 1,969 | 1,969 | -12 | -0.6% | 2,100 |
| 2025/05/15 | 1,981 | 1,981 | 1,980 | 1,981 | +13 | +0.7% | 300 |
| 2025/05/14 | 1,977 | 1,977 | 1,966 | 1,968 | -3 | -0.2% | 700 |
| 2025/05/13 | 1,982 | 1,982 | 1,971 | 1,971 | ±0 | ±0% | 2,100 |
| 2025/05/12 | 1,976 | 1,976 | 1,951 | 1,971 | +5 | +0.3% | 1,900 |
| 2025/05/09 | 1,970 | 1,970 | 1,947 | 1,966 | +25 | +1.3% | 1,900 |
| 2025/05/08 | 1,932 | 1,950 | 1,932 | 1,941 | +11 | +0.6% | 1,300 |
| 2025/05/07 | 2,030 | 2,039 | 1,906 | 1,930 | -75 | -3.7% | 12,800 |
| 2025/05/02 | 1,940 | 2,005 | 1,940 | 2,005 | +73 | +3.8% | 10,400 |
| 2025/05/01 | 1,919 | 1,932 | 1,894 | 1,932 | +40 | +2.1% | 1,400 |
| 2025/04/30 | 1,890 | 1,915 | 1,890 | 1,892 | +2 | +0.1% | 800 |
| 2025/04/28 | 1,889 | 1,890 | 1,879 | 1,890 | +40 | +2.2% | 600 |
| 2025/04/25 | 1,888 | 1,888 | 1,838 | 1,850 | +19 | +1% | 1,300 |
| 2025/04/24 | 1,831 | 1,831 | 1,831 | 1,831 | -4 | -0.2% | 200 |
| 2025/04/23 | 1,875 | 1,875 | 1,835 | 1,835 | ±0 | ±0% | 1,000 |
| 2025/04/22 | 1,852 | 1,854 | 1,835 | 1,835 | +14 | +0.8% | 1,900 |
| 2025/04/21 | 1,853 | 1,853 | 1,820 | 1,821 | ±0 | ±0% | 2,200 |
| 2025/04/18 | 1,827 | 1,851 | 1,821 | 1,821 | +11 | +0.6% | 2,100 |
| 2025/04/17 | 1,810 | 1,822 | 1,810 | 1,810 | +5 | +0.3% | 1,000 |
| 2025/04/16 | 1,840 | 1,884 | 1,805 | 1,805 | ±0 | ±0% | 2,500 |
| 2025/04/15 | 1,840 | 1,840 | 1,805 | 1,805 | -15 | -0.8% | 700 |
| 2025/04/14 | 1,840 | 1,840 | 1,820 | 1,820 | -20 | -1.1% | 800 |
| 2025/04/11 | 1,872 | 1,872 | 1,821 | 1,840 | +8 | +0.4% | 2,200 |
| 2025/04/10 | 1,899 | 1,899 | 1,832 | 1,832 | +33 | +1.8% | 1,300 |
| 2025/04/09 | 1,819 | 1,819 | 1,745 | 1,799 | +20 | +1.1% | 1,400 |
| 2025/04/08 | 1,710 | 1,805 | 1,697 | 1,779 | +99 | +5.9% | 2,500 |
| 2025/04/07 | 1,730 | 1,730 | 1,670 | 1,680 | -162 | -8.8% | 5,200 |
| 2025/04/04 | 1,805 | 1,852 | 1,769 | 1,842 | -3 | -0.2% | 4,000 |
| 2025/04/03 | 1,870 | 1,870 | 1,845 | 1,845 | -26 | -1.4% | 2,300 |
| 2025/04/02 | 1,904 | 1,904 | 1,870 | 1,871 | -16 | -0.8% | 1,900 |
1～
50
件表示中 / 1092件
類似銘柄と比較する
現在ご覧いただいている「ＳＡＮＥＩ」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 |
|---|---|---|---|---|---|---|---|---|
| ＳＡＮＥＩ | 201,400円 | +5.4% | +19.4% | 3.18% | 6.36倍 | 0.65倍 |
|
給水栓大手。住宅用に加えてホテル・飲食店向けの意匠性高い製品に強み。岐阜と大阪で生産 |
| テセック | 163,900円 | -6.7% | -79.2% | 6.10% | 89.22倍 | 0.63倍 |
|
半導体用ハンドラ（選別装置）国内上位。個別半導体用テスター（測定装置）は世界トップクラス |
| サノヤスＨＤ | 27,400円 | +8.0% | -25.4% | 1.82% | 13.04倍 | 0.90倍 |
|
祖業の造船売却。製造・建設設備等ニッチ事業が軸。遊園地運営も。利益は下期偏重。旧住友系 |
| 岡野バル | 514,000円 | -21.6% | - | 0.70% | 21.10倍 | 0.74倍 |
|
東電など電力向け大型高温高圧バルブ最大手。原子力・火力発電用バルブに強み。海外向け拡大 |
| 昭和真空 | 135,200円 | +12.0% | +0.4% | 5.18% | 14.62倍 | 0.72倍 |
|
アルバック系列。水晶デバイス製造装置でシェア９割。光学製造装置、圧電部品関連にも展開 |
市場注目の銘柄
チャート関連のコラム
