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 |
|---|---|---|---|---|---|---|---|
| 2021/07/29 | 3,045 | 3,140 | 3,045 | 3,100 | +55 | +1.8% | 2,200 |
| 2021/07/28 | 3,100 | 3,150 | 3,015 | 3,045 | -105 | -3.3% | 9,600 |
| 2021/07/27 | 3,155 | 3,160 | 3,115 | 3,150 | +65 | +2.1% | 2,600 |
| 2021/07/26 | 3,100 | 3,150 | 3,075 | 3,085 | ±0 | ±0% | 13,300 |
| 2021/07/21 | 3,180 | 3,185 | 3,075 | 3,085 | -45 | -1.4% | 6,000 |
| 2021/07/20 | 3,105 | 3,135 | 3,050 | 3,130 | -15 | -0.5% | 5,800 |
| 2021/07/19 | 3,210 | 3,245 | 3,115 | 3,145 | -130 | -4% | 10,200 |
| 2021/07/16 | 3,235 | 3,290 | 3,210 | 3,275 | ±0 | ±0% | 4,000 |
| 2021/07/15 | 3,400 | 3,400 | 3,205 | 3,275 | -130 | -3.8% | 19,900 |
| 2021/07/14 | 3,545 | 3,545 | 3,390 | 3,405 | -135 | -3.8% | 17,200 |
| 2021/07/13 | 3,610 | 3,610 | 3,470 | 3,540 | -40 | -1.1% | 6,200 |
| 2021/07/12 | 3,600 | 3,640 | 3,570 | 3,580 | +15 | +0.4% | 7,000 |
| 2021/07/09 | 3,560 | 3,570 | 3,485 | 3,565 | -5 | -0.1% | 4,500 |
| 2021/07/08 | 3,615 | 3,615 | 3,550 | 3,570 | -25 | -0.7% | 3,300 |
| 2021/07/07 | 3,570 | 3,635 | 3,570 | 3,595 | +20 | +0.6% | 4,000 |
| 2021/07/06 | 3,595 | 3,595 | 3,530 | 3,575 | +20 | +0.6% | 5,500 |
| 2021/07/05 | 3,600 | 3,665 | 3,555 | 3,555 | -90 | -2.5% | 9,100 |
| 2021/07/02 | 3,645 | 3,680 | 3,620 | 3,645 | +40 | +1.1% | 4,800 |
| 2021/07/01 | 3,655 | 3,655 | 3,590 | 3,605 | +25 | +0.7% | 5,200 |
| 2021/06/30 | 3,685 | 3,685 | 3,550 | 3,580 | -70 | -1.9% | 5,100 |
| 2021/06/29 | 3,640 | 3,690 | 3,610 | 3,650 | +5 | +0.1% | 5,300 |
| 2021/06/28 | 3,710 | 3,710 | 3,620 | 3,645 | +35 | +1% | 5,500 |
| 2021/06/25 | 3,720 | 3,720 | 3,585 | 3,610 | -105 | -2.8% | 7,200 |
| 2021/06/24 | 3,555 | 3,780 | 3,550 | 3,715 | +165 | +4.6% | 7,500 |
| 2021/06/23 | 3,480 | 3,555 | 3,480 | 3,550 | +75 | +2.2% | 5,100 |
| 2021/06/22 | 3,550 | 3,580 | 3,475 | 3,475 | -70 | -2% | 6,200 |
| 2021/06/21 | 3,540 | 3,555 | 3,460 | 3,545 | -60 | -1.7% | 10,800 |
| 2021/06/18 | 3,675 | 3,700 | 3,595 | 3,605 | -15 | -0.4% | 18,500 |
| 2021/06/17 | 3,660 | 3,665 | 3,620 | 3,620 | +50 | +1.4% | 10,000 |
| 2021/06/16 | 3,550 | 3,590 | 3,460 | 3,570 | ±0 | ±0% | 12,800 |
| 2021/06/15 | 3,720 | 3,735 | 3,525 | 3,570 | -135 | -3.6% | 19,000 |
| 2021/06/14 | 3,780 | 3,780 | 3,690 | 3,705 | -75 | -2% | 13,100 |
| 2021/06/11 | 3,760 | 3,795 | 3,740 | 3,780 | +20 | +0.5% | 5,900 |
| 2021/06/10 | 3,825 | 3,845 | 3,725 | 3,760 | -65 | -1.7% | 12,700 |
| 2021/06/09 | 3,865 | 3,900 | 3,825 | 3,825 | -10 | -0.3% | 4,800 |
| 2021/06/08 | 3,795 | 3,945 | 3,795 | 3,835 | +40 | +1.1% | 12,900 |
| 2021/06/07 | 3,740 | 3,875 | 3,740 | 3,795 | +40 | +1.1% | 9,200 |
| 2021/06/04 | 3,850 | 3,850 | 3,750 | 3,755 | -50 | -1.3% | 10,800 |
| 2021/06/03 | 3,920 | 3,920 | 3,710 | 3,805 | -130 | -3.3% | 20,200 |
| 2021/06/02 | 3,995 | 4,030 | 3,930 | 3,935 | -35 | -0.9% | 12,400 |
| 2021/06/01 | 3,950 | 4,090 | 3,885 | 3,970 | +75 | +1.9% | 41,200 |
| 2021/05/31 | 3,765 | 3,895 | 3,740 | 3,895 | +155 | +4.1% | 29,600 |
| 2021/05/28 | 3,715 | 3,800 | 3,665 | 3,740 | +35 | +0.9% | 18,600 |
| 2021/05/27 | 3,600 | 3,785 | 3,585 | 3,705 | +105 | +2.9% | 32,100 |
| 2021/05/26 | 3,610 | 3,650 | 3,570 | 3,600 | -10 | -0.3% | 12,500 |
| 2021/05/25 | 3,640 | 3,710 | 3,580 | 3,610 | -10 | -0.3% | 10,200 |
| 2021/05/24 | 3,600 | 3,640 | 3,565 | 3,620 | +30 | +0.8% | 6,400 |
| 2021/05/21 | 3,615 | 3,615 | 3,535 | 3,590 | -5 | -0.1% | 6,000 |
| 2021/05/20 | 3,585 | 3,665 | 3,585 | 3,595 | +15 | +0.4% | 10,400 |
| 2021/05/19 | 3,695 | 3,770 | 3,520 | 3,580 | -160 | -4.3% | 23,000 |
951～
1000
件表示中 / 1094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 | 201,300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 |
| 石川製 | 146,400円 | +17.3% | +37.8% | 1.02% | 21.22倍 | 1.73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 |
| 岡野バル | 519,000円 | -21.6% | - | 0.69% | 21.30倍 | 0.75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 |
| タカトリ | 160,800円 | -37.8% | -49.2% | 2.49% | 8.78倍 | 0.88倍 |
|
精密切断加工機が主柱、ＳｉＣ向けのシェアは世界有数。液晶・半導体業界向け製造機器も |
| 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
