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 |
|---|---|---|---|---|---|---|---|
| 2025/05/01 | 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 |
| 2025/04/01 | 1,930 | 1,930 | 1,856 | 1,887 | -36 | -1.9% | 2,300 |
| 2025/03/31 | 1,950 | 1,950 | 1,920 | 1,923 | -41 | -2.1% | 2,100 |
| 2025/03/28 | 1,965 | 1,965 | 1,964 | 1,964 | -23 | -1.2% | 300 |
| 2025/03/27 | 1,977 | 1,988 | 1,970 | 1,987 | -1 | -0.1% | 2,000 |
| 2025/03/26 | 1,993 | 1,993 | 1,985 | 1,988 | +2 | +0.1% | 1,100 |
| 2025/03/25 | 1,983 | 2,000 | 1,983 | 1,986 | +1 | +0.1% | 3,200 |
| 2025/03/24 | 2,000 | 2,000 | 1,985 | 1,985 | -5 | -0.3% | 1,400 |
| 2025/03/21 | 1,976 | 1,990 | 1,938 | 1,990 | +14 | +0.7% | 2,100 |
| 2025/03/19 | 1,964 | 1,990 | 1,964 | 1,976 | +16 | +0.8% | 3,800 |
| 2025/03/18 | 1,963 | 1,963 | 1,960 | 1,960 | +4 | +0.2% | 1,300 |
| 2025/03/17 | 1,941 | 1,956 | 1,941 | 1,956 | - | - | 700 |
| 2025/03/14 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/03/13 | 1,954 | 1,956 | 1,941 | 1,941 | -9 | -0.5% | 1,000 |
| 2025/03/12 | 1,949 | 1,950 | 1,926 | 1,950 | +3 | +0.2% | 1,700 |
| 2025/03/11 | 1,947 | 1,947 | 1,947 | 1,947 | +23 | +1.2% | 1,300 |
| 2025/03/10 | 1,949 | 1,949 | 1,913 | 1,924 | -20 | -1% | 2,100 |
| 2025/03/07 | 1,919 | 1,944 | 1,916 | 1,944 | +39 | +2% | 5,400 |
| 2025/03/06 | 1,914 | 1,928 | 1,900 | 1,905 | +14 | +0.7% | 8,000 |
| 2025/03/05 | 1,924 | 1,924 | 1,891 | 1,891 | -14 | -0.7% | 4,800 |
| 2025/03/04 | 1,907 | 1,907 | 1,888 | 1,905 | +15 | +0.8% | 4,700 |
| 2025/03/03 | 1,908 | 1,908 | 1,870 | 1,890 | +48 | +2.6% | 4,900 |
| 2025/02/28 | 1,860 | 1,860 | 1,842 | 1,842 | -20 | -1.1% | 500 |
| 2025/02/27 | 1,857 | 1,862 | 1,837 | 1,862 | +5 | +0.3% | 800 |
| 2025/02/26 | 1,857 | 1,857 | 1,857 | 1,857 | +6 | +0.3% | 500 |
| 2025/02/25 | 1,872 | 1,874 | 1,831 | 1,851 | -18 | -1% | 2,100 |
| 2025/02/21 | 1,909 | 1,909 | 1,869 | 1,869 | -17 | -0.9% | 1,700 |
| 2025/02/20 | 1,898 | 1,915 | 1,864 | 1,886 | -7 | -0.4% | 2,800 |
| 2025/02/19 | 1,914 | 1,914 | 1,893 | 1,893 | -14 | -0.7% | 2,700 |
| 2025/02/18 | 1,880 | 1,907 | 1,872 | 1,907 | +42 | +2.3% | 3,100 |
1～
50
件表示中 / 1063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 | 193,200円 | +3.5% | +3.4% | 3.11% | 6.32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 |
| サノヤスＨＤ | 26,600円 | +7.1% | +68.2% | 1.88% | 7.57倍 | 1.03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 |
| ナガオカ | 125,800円 | +17.8% | +1.2% | 2.78% | 7.32倍 | 1.25倍 |
|
石油精製・石油化学プラント用の内部装置、取水用スクリーンのほか、水処理装置の製造も |
| 石川製 | 138,400円 | +17.7% | +133.2% | 0.72% | 23.86倍 | 1.68倍 |
|
段ボール製函印刷機を中心とする機械メーカー。防衛機器加えた２本柱。レンゴーが筆頭株主 |
| 昭和真空 | 135,500円 | +14.2% | +222.2% | 5.17% | 15.79倍 | 0.76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
