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 |
|---|---|---|---|---|---|---|---|
| 2025/05/22 | 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 |
| 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 |
51～
100
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
