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 |
|---|---|---|---|---|---|---|---|
| 2025/03/07 | 1,919 | 1,944 | 1,916 | 1,944 | +39 | +2% | 5,400 |
| 2025/03/06 | 1,914 | 1,928 | 1,900 | 1,905 | +14 | +0.7% | 8,000 |
| 2025/03/05 | 1,924 | 1,924 | 1,891 | 1,891 | -14 | -0.7% | 4,800 |
| 2025/03/04 | 1,907 | 1,907 | 1,888 | 1,905 | +15 | +0.8% | 4,700 |
| 2025/03/03 | 1,908 | 1,908 | 1,870 | 1,890 | +48 | +2.6% | 4,900 |
| 2025/02/28 | 1,860 | 1,860 | 1,842 | 1,842 | -20 | -1.1% | 500 |
| 2025/02/27 | 1,857 | 1,862 | 1,837 | 1,862 | +5 | +0.3% | 800 |
| 2025/02/26 | 1,857 | 1,857 | 1,857 | 1,857 | +6 | +0.3% | 500 |
| 2025/02/25 | 1,872 | 1,874 | 1,831 | 1,851 | -18 | -1% | 2,100 |
| 2025/02/21 | 1,909 | 1,909 | 1,869 | 1,869 | -17 | -0.9% | 1,700 |
| 2025/02/20 | 1,898 | 1,915 | 1,864 | 1,886 | -7 | -0.4% | 2,800 |
| 2025/02/19 | 1,914 | 1,914 | 1,893 | 1,893 | -14 | -0.7% | 2,700 |
| 2025/02/18 | 1,880 | 1,907 | 1,872 | 1,907 | +42 | +2.3% | 3,100 |
| 2025/02/17 | 1,861 | 1,865 | 1,860 | 1,865 | +4 | +0.2% | 1,100 |
| 2025/02/14 | 1,867 | 1,867 | 1,860 | 1,861 | -2 | -0.1% | 500 |
| 2025/02/13 | 1,865 | 1,865 | 1,851 | 1,863 | +15 | +0.8% | 1,400 |
| 2025/02/12 | 1,858 | 1,858 | 1,845 | 1,848 | -12 | -0.6% | 2,200 |
| 2025/02/10 | 1,868 | 1,868 | 1,854 | 1,860 | -3 | -0.2% | 4,400 |
| 2025/02/07 | 1,837 | 1,868 | 1,837 | 1,863 | +21 | +1.1% | 1,600 |
| 2025/02/06 | 1,835 | 1,845 | 1,832 | 1,842 | +13 | +0.7% | 7,000 |
| 2025/02/05 | 1,829 | 1,829 | 1,829 | 1,829 | +9 | +0.5% | 1,100 |
| 2025/02/04 | 1,815 | 1,820 | 1,809 | 1,820 | +15 | +0.8% | 4,600 |
| 2025/02/03 | 1,819 | 1,819 | 1,805 | 1,805 | -12 | -0.7% | 2,800 |
| 2025/01/31 | 1,800 | 1,817 | 1,795 | 1,817 | +17 | +0.9% | 2,100 |
| 2025/01/30 | 1,805 | 1,807 | 1,794 | 1,800 | +10 | +0.6% | 900 |
| 2025/01/29 | 1,785 | 1,790 | 1,785 | 1,790 | -15 | -0.8% | 2,200 |
| 2025/01/28 | 1,810 | 1,810 | 1,788 | 1,805 | +35 | +2% | 3,500 |
| 2025/01/27 | 1,782 | 1,790 | 1,770 | 1,770 | -10 | -0.6% | 2,400 |
| 2025/01/24 | 1,777 | 1,780 | 1,777 | 1,780 | +3 | +0.2% | 400 |
| 2025/01/23 | 1,793 | 1,793 | 1,771 | 1,777 | -11 | -0.6% | 1,600 |
| 2025/01/22 | 1,780 | 1,788 | 1,771 | 1,788 | +9 | +0.5% | 3,500 |
| 2025/01/21 | 1,780 | 1,780 | 1,763 | 1,779 | +1 | +0.1% | 1,800 |
| 2025/01/20 | 1,774 | 1,778 | 1,755 | 1,778 | +6 | +0.3% | 3,900 |
| 2025/01/17 | 1,779 | 1,779 | 1,770 | 1,772 | -7 | -0.4% | 1,000 |
| 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 |
101～
150
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
