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 |
|---|---|---|---|---|---|---|---|
| 2021/07/01 | 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 |
| 2021/05/18 | 3,805 | 3,850 | 3,740 | 3,740 | -60 | -1.6% | 17,800 |
| 2021/05/17 | 3,935 | 3,935 | 3,675 | 3,800 | -70 | -1.8% | 40,900 |
| 2021/05/14 | 3,520 | 3,885 | 3,495 | 3,870 | +395 | +11.4% | 56,100 |
| 2021/05/13 | 3,420 | 3,505 | 3,400 | 3,475 | -85 | -2.4% | 20,600 |
| 2021/05/12 | 3,675 | 3,745 | 3,430 | 3,560 | -185 | -4.9% | 44,800 |
| 2021/05/11 | 3,415 | 3,765 | 3,370 | 3,745 | +270 | +7.8% | 53,500 |
| 2021/05/10 | 3,470 | 3,560 | 3,420 | 3,475 | +5 | +0.1% | 24,400 |
| 2021/05/07 | 3,360 | 3,470 | 3,300 | 3,470 | +190 | +5.8% | 14,700 |
| 2021/05/06 | 3,250 | 3,350 | 3,200 | 3,280 | +65 | +2% | 17,400 |
| 2021/04/30 | 3,275 | 3,280 | 3,130 | 3,215 | -35 | -1.1% | 23,900 |
| 2021/04/28 | 3,400 | 3,400 | 3,250 | 3,250 | -155 | -4.6% | 24,600 |
| 2021/04/27 | 3,470 | 3,570 | 3,325 | 3,405 | -100 | -2.9% | 48,100 |
| 2021/04/26 | 3,670 | 3,670 | 3,500 | 3,505 | -95 | -2.6% | 26,100 |
| 2021/04/23 | 3,535 | 3,730 | 3,530 | 3,600 | +100 | +2.9% | 51,100 |
| 2021/04/22 | 3,600 | 3,600 | 3,335 | 3,500 | -120 | -3.3% | 68,900 |
| 2021/04/21 | 3,585 | 3,700 | 3,500 | 3,620 | +105 | +3% | 103,000 |
| 2021/04/20 | 3,605 | 3,700 | 3,340 | 3,515 | +330 | +10.4% | 182,700 |
| 2021/04/19 | 3,230 | 3,285 | 3,140 | 3,185 | -40 | -1.2% | 20,100 |
1001～
1050
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
