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 |
|---|---|---|---|---|---|---|---|
| 2021/11/29 | 2,979 | 3,010 | 2,949 | 2,950 | -50 | -1.7% | 2,300 |
| 2021/11/26 | 3,075 | 3,075 | 2,960 | 3,000 | -75 | -2.4% | 3,700 |
| 2021/11/25 | 3,115 | 3,115 | 2,992 | 3,075 | -25 | -0.8% | 3,900 |
| 2021/11/24 | 3,035 | 3,155 | 3,035 | 3,100 | +85 | +2.8% | 8,300 |
| 2021/11/22 | 3,000 | 3,020 | 2,965 | 3,015 | +52 | +1.8% | 5,000 |
| 2021/11/19 | 2,922 | 2,963 | 2,922 | 2,963 | +37 | +1.3% | 2,200 |
| 2021/11/18 | 2,908 | 2,935 | 2,906 | 2,926 | +36 | +1.2% | 2,600 |
| 2021/11/17 | 2,900 | 2,910 | 2,890 | 2,890 | +4 | +0.1% | 1,100 |
| 2021/11/16 | 2,887 | 2,919 | 2,881 | 2,886 | -11 | -0.4% | 2,700 |
| 2021/11/15 | 2,885 | 2,924 | 2,881 | 2,897 | +5 | +0.2% | 2,600 |
| 2021/11/12 | 2,897 | 2,933 | 2,890 | 2,892 | -5 | -0.2% | 2,400 |
| 2021/11/11 | 2,959 | 2,959 | 2,897 | 2,897 | -80 | -2.7% | 5,300 |
| 2021/11/10 | 3,030 | 3,030 | 2,970 | 2,977 | -2 | -0.1% | 2,300 |
| 2021/11/09 | 3,005 | 3,040 | 2,964 | 2,979 | -26 | -0.9% | 2,800 |
| 2021/11/08 | 3,015 | 3,030 | 3,005 | 3,005 | -15 | -0.5% | 1,300 |
| 2021/11/05 | 3,015 | 3,040 | 3,010 | 3,020 | +5 | +0.2% | 900 |
| 2021/11/04 | 3,060 | 3,060 | 3,005 | 3,015 | -15 | -0.5% | 2,500 |
| 2021/11/02 | 3,020 | 3,065 | 3,010 | 3,030 | -30 | -1% | 4,400 |
| 2021/11/01 | 3,115 | 3,115 | 3,020 | 3,060 | -50 | -1.6% | 3,800 |
| 2021/10/29 | 3,130 | 3,130 | 3,105 | 3,110 | -30 | -1% | 1,900 |
| 2021/10/28 | 3,125 | 3,190 | 3,105 | 3,140 | -100 | -3.1% | 6,000 |
| 2021/10/27 | 3,190 | 3,245 | 3,190 | 3,240 | +50 | +1.6% | 1,800 |
| 2021/10/26 | 3,300 | 3,310 | 3,180 | 3,190 | -380 | -10.6% | 26,500 |
| 2021/10/25 | 3,435 | 3,580 | 3,435 | 3,570 | +135 | +3.9% | 8,200 |
| 2021/10/22 | 3,380 | 3,440 | 3,380 | 3,435 | +15 | +0.4% | 1,800 |
| 2021/10/21 | 3,465 | 3,465 | 3,360 | 3,420 | -5 | -0.1% | 3,600 |
| 2021/10/20 | 3,460 | 3,460 | 3,405 | 3,425 | -10 | -0.3% | 1,700 |
| 2021/10/19 | 3,460 | 3,460 | 3,300 | 3,435 | -25 | -0.7% | 2,900 |
| 2021/10/18 | 3,370 | 3,500 | 3,370 | 3,460 | +90 | +2.7% | 6,900 |
| 2021/10/15 | 3,330 | 3,395 | 3,305 | 3,370 | +50 | +1.5% | 2,500 |
| 2021/10/14 | 3,335 | 3,340 | 3,300 | 3,320 | ±0 | ±0% | 1,600 |
| 2021/10/13 | 3,290 | 3,320 | 3,290 | 3,320 | +5 | +0.2% | 800 |
| 2021/10/12 | 3,345 | 3,350 | 3,210 | 3,315 | +20 | +0.6% | 3,400 |
| 2021/10/11 | 3,345 | 3,345 | 3,295 | 3,295 | +25 | +0.8% | 1,600 |
| 2021/10/08 | 3,270 | 3,270 | 3,270 | 3,270 | ±0 | ±0% | 200 |
| 2021/10/07 | 3,285 | 3,300 | 3,220 | 3,270 | -25 | -0.8% | 2,200 |
| 2021/10/06 | 3,355 | 3,380 | 3,295 | 3,295 | -75 | -2.2% | 2,500 |
| 2021/10/05 | 3,300 | 3,375 | 3,280 | 3,370 | +70 | +2.1% | 3,400 |
| 2021/10/04 | 3,380 | 3,380 | 3,275 | 3,300 | +30 | +0.9% | 1,900 |
| 2021/10/01 | 3,280 | 3,320 | 3,270 | 3,270 | -10 | -0.3% | 2,100 |
| 2021/09/30 | 3,285 | 3,330 | 3,250 | 3,280 | ±0 | ±0% | 2,800 |
| 2021/09/29 | 3,350 | 3,350 | 3,265 | 3,280 | -70 | -2.1% | 4,500 |
| 2021/09/28 | 3,495 | 3,495 | 3,350 | 3,350 | -95 | -2.8% | 8,500 |
| 2021/09/27 | 3,370 | 3,445 | 3,365 | 3,445 | +95 | +2.8% | 8,300 |
| 2021/09/24 | 3,330 | 3,350 | 3,300 | 3,350 | +60 | +1.8% | 7,400 |
| 2021/09/22 | 3,305 | 3,305 | 3,215 | 3,290 | +30 | +0.9% | 7,400 |
| 2021/09/21 | 3,130 | 3,275 | 3,090 | 3,260 | +190 | +6.2% | 18,000 |
| 2021/09/17 | 3,085 | 3,085 | 3,015 | 3,070 | -10 | -0.3% | 4,800 |
| 2021/09/16 | 3,095 | 3,115 | 3,070 | 3,080 | ±0 | ±0% | 2,800 |
| 2021/09/15 | 3,095 | 3,130 | 3,080 | 3,080 | -80 | -2.5% | 2,400 |
901～
950
件表示中 / 1126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 | 200,400円 | +5.4% | +19.4% | 3.19% | 6.33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 |
| ナガオカ | 139,900円 | -5.3% | -15.2% | 2.50% | 9.76倍 | 1.39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 | 154,000円 | +17.3% | +37.8% | 0.97% | 22.33倍 | 1.82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 |
| 日ギア | 64,100円 | -2.7% | -2.9% | 1.25% | 6.17倍 | 0.73倍 |
|
歯車装置はバルブコントロールが得意。工事も展開。電力向けが多い。非上場の成和が親会社 |
| エーワン精密 | 171,800円 | +4.3% | -10.7% | 5.82% | 100.29倍 | 1.12倍 |
|
旋盤用コレットチャックとカム高シェア。特殊切削工具育成。超短納期武器に顧客開拓、無借金 |
市場注目の銘柄
チャート関連のコラム
