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 |
|---|---|---|---|---|---|---|---|
| 2025/01/16 | 1,779 | 1,779 | 1,779 | 1,779 | -1 | -0.1% | 400 |
| 2025/01/15 | 1,772 | 1,780 | 1,772 | 1,780 | +11 | +0.6% | 1,700 |
| 2025/01/14 | 1,779 | 1,779 | 1,769 | 1,769 | -4 | -0.2% | 1,400 |
| 2025/01/10 | 1,773 | 1,778 | 1,772 | 1,773 | +5 | +0.3% | 2,100 |
| 2025/01/09 | 1,772 | 1,774 | 1,768 | 1,768 | ±0 | ±0% | 1,500 |
| 2025/01/08 | 1,769 | 1,769 | 1,752 | 1,768 | +8 | +0.5% | 2,600 |
| 2025/01/07 | 1,767 | 1,777 | 1,760 | 1,760 | -13 | -0.7% | 1,700 |
| 2025/01/06 | 1,765 | 1,780 | 1,764 | 1,773 | +1 | +0.1% | 2,700 |
| 2024/12/30 | 1,758 | 1,772 | 1,758 | 1,772 | +14 | +0.8% | 2,900 |
| 2024/12/27 | 1,755 | 1,760 | 1,750 | 1,758 | +3 | +0.2% | 2,600 |
| 2024/12/26 | 1,764 | 1,765 | 1,755 | 1,755 | -9 | -0.5% | 5,400 |
| 2024/12/25 | 1,766 | 1,766 | 1,755 | 1,764 | -2 | -0.1% | 2,600 |
| 2024/12/24 | 1,765 | 1,766 | 1,758 | 1,766 | +1 | +0.1% | 1,600 |
| 2024/12/23 | 1,780 | 1,780 | 1,765 | 1,765 | -15 | -0.8% | 3,300 |
| 2024/12/20 | 1,780 | 1,780 | 1,775 | 1,780 | +4 | +0.2% | 3,800 |
| 2024/12/19 | 1,776 | 1,777 | 1,770 | 1,776 | +6 | +0.3% | 3,100 |
| 2024/12/18 | 1,788 | 1,788 | 1,764 | 1,770 | -2 | -0.1% | 3,300 |
| 2024/12/17 | 1,772 | 1,784 | 1,744 | 1,772 | ±0 | ±0% | 8,200 |
| 2024/12/16 | 1,773 | 1,776 | 1,766 | 1,772 | -8 | -0.4% | 2,300 |
| 2024/12/13 | 1,781 | 1,781 | 1,770 | 1,780 | ±0 | ±0% | 1,700 |
| 2024/12/12 | 1,774 | 1,780 | 1,771 | 1,780 | +1 | +0.1% | 3,000 |
| 2024/12/11 | 1,780 | 1,780 | 1,771 | 1,779 | +9 | +0.5% | 4,200 |
| 2024/12/10 | 1,778 | 1,778 | 1,766 | 1,770 | +8 | +0.5% | 4,200 |
| 2024/12/09 | 1,764 | 1,764 | 1,757 | 1,762 | +10 | +0.6% | 3,500 |
| 2024/12/06 | 1,744 | 1,752 | 1,743 | 1,752 | +5 | +0.3% | 1,800 |
| 2024/12/05 | 1,743 | 1,750 | 1,740 | 1,747 | ±0 | ±0% | 3,500 |
| 2024/12/04 | 1,747 | 1,750 | 1,744 | 1,747 | ±0 | ±0% | 3,500 |
| 2024/12/03 | 1,751 | 1,751 | 1,747 | 1,747 | -2 | -0.1% | 1,400 |
| 2024/12/02 | 1,757 | 1,757 | 1,749 | 1,749 | +3 | +0.2% | 4,700 |
| 2024/11/29 | 1,752 | 1,752 | 1,746 | 1,746 | -9 | -0.5% | 400 |
| 2024/11/28 | 1,755 | 1,757 | 1,755 | 1,755 | -2 | -0.1% | 1,600 |
| 2024/11/27 | 1,764 | 1,764 | 1,753 | 1,757 | +5 | +0.3% | 1,300 |
| 2024/11/26 | 1,765 | 1,765 | 1,752 | 1,752 | -13 | -0.7% | 500 |
| 2024/11/25 | 1,765 | 1,765 | 1,748 | 1,765 | +12 | +0.7% | 1,600 |
| 2024/11/22 | 1,764 | 1,764 | 1,720 | 1,753 | -11 | -0.6% | 4,000 |
| 2024/11/21 | 1,771 | 1,771 | 1,764 | 1,764 | +2 | +0.1% | 1,900 |
| 2024/11/20 | 1,773 | 1,773 | 1,759 | 1,762 | -8 | -0.5% | 3,300 |
| 2024/11/19 | 1,774 | 1,776 | 1,764 | 1,770 | +15 | +0.9% | 2,400 |
| 2024/11/18 | 1,768 | 1,769 | 1,753 | 1,755 | +3 | +0.2% | 1,900 |
| 2024/11/15 | 1,765 | 1,765 | 1,751 | 1,752 | -12 | -0.7% | 2,200 |
| 2024/11/14 | 1,755 | 1,764 | 1,755 | 1,764 | +10 | +0.6% | 1,400 |
| 2024/11/13 | 1,766 | 1,770 | 1,754 | 1,754 | ±0 | ±0% | 4,100 |
| 2024/11/12 | 1,765 | 1,766 | 1,754 | 1,754 | ±0 | ±0% | 1,700 |
| 2024/11/11 | 1,765 | 1,765 | 1,752 | 1,754 | -6 | -0.3% | 2,000 |
| 2024/11/08 | 1,768 | 1,768 | 1,758 | 1,760 | -7 | -0.4% | 1,300 |
| 2024/11/07 | 1,762 | 1,767 | 1,757 | 1,767 | +4 | +0.2% | 2,800 |
| 2024/11/06 | 1,779 | 1,779 | 1,760 | 1,763 | -4 | -0.2% | 6,100 |
| 2024/11/05 | 1,769 | 1,770 | 1,751 | 1,767 | -1 | -0.1% | 6,800 |
| 2024/11/01 | 1,781 | 1,783 | 1,766 | 1,768 | -18 | -1% | 4,100 |
| 2024/10/31 | 1,801 | 1,801 | 1,770 | 1,786 | -15 | -0.8% | 8,600 |
101～
150
件表示中 / 1092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 | 201,400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 |
| テセック | 163,900円 | -6.7% | -79.2% | 6.10% | 89.22倍 | 0.63倍 |
|
半導体用ハンドラ（選別装置）国内上位。個別半導体用テスター（測定装置）は世界トップクラス |
| サノヤスＨＤ | 27,400円 | +8.0% | -25.4% | 1.82% | 13.04倍 | 0.90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 |
| 岡野バル | 514,000円 | -21.6% | - | 0.70% | 21.10倍 | 0.74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 |
| 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
