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 |
|---|---|---|---|---|---|---|---|
| 2024/10/30 | 1,801 | 1,805 | 1,790 | 1,801 | -15 | -0.8% | 13,900 |
| 2024/10/29 | 1,795 | 1,842 | 1,781 | 1,816 | -179 | -9% | 26,100 |
| 2024/10/28 | 1,948 | 1,995 | 1,940 | 1,995 | +65 | +3.4% | 7,700 |
| 2024/10/25 | 1,960 | 1,960 | 1,912 | 1,930 | -18 | -0.9% | 1,900 |
| 2024/10/24 | 1,937 | 1,948 | 1,911 | 1,948 | +11 | +0.6% | 4,700 |
| 2024/10/23 | 1,978 | 1,978 | 1,916 | 1,937 | -23 | -1.2% | 4,400 |
| 2024/10/22 | 1,979 | 1,979 | 1,960 | 1,960 | -19 | -1% | 1,700 |
| 2024/10/21 | 1,987 | 1,987 | 1,962 | 1,979 | -4 | -0.2% | 4,800 |
| 2024/10/18 | 1,991 | 1,991 | 1,970 | 1,983 | +12 | +0.6% | 1,400 |
| 2024/10/17 | 1,973 | 1,973 | 1,971 | 1,971 | ±0 | ±0% | 2,000 |
| 2024/10/16 | 1,992 | 1,992 | 1,966 | 1,971 | -21 | -1.1% | 1,600 |
| 2024/10/15 | 1,993 | 1,993 | 1,972 | 1,992 | +8 | +0.4% | 1,000 |
| 2024/10/11 | 1,993 | 1,993 | 1,984 | 1,984 | -1 | -0.1% | 1,700 |
| 2024/10/10 | 1,996 | 1,999 | 1,985 | 1,985 | -3 | -0.2% | 2,500 |
| 2024/10/09 | 1,985 | 1,991 | 1,965 | 1,988 | +24 | +1.2% | 3,000 |
| 2024/10/08 | 1,967 | 1,974 | 1,962 | 1,964 | -7 | -0.4% | 1,100 |
| 2024/10/07 | 1,980 | 1,981 | 1,967 | 1,971 | -8 | -0.4% | 1,000 |
| 2024/10/04 | 1,962 | 1,980 | 1,962 | 1,979 | +17 | +0.9% | 2,100 |
| 2024/10/03 | 1,991 | 1,991 | 1,962 | 1,962 | +2 | +0.1% | 1,700 |
| 2024/10/02 | 1,983 | 1,983 | 1,956 | 1,960 | -15 | -0.8% | 2,800 |
| 2024/10/01 | 1,991 | 1,991 | 1,973 | 1,975 | +13 | +0.7% | 3,000 |
| 2024/09/30 | 1,965 | 1,975 | 1,950 | 1,962 | -35 | -1.8% | 6,000 |
| 2024/09/27 | 1,963 | 1,997 | 1,963 | 1,997 | -2,008 | -50.1% | 4,600 |
| 2024/09/26 | 4,025 | 4,025 | 4,005 | 4,005 | ±0 | ±0% | 1,300 |
| 2024/09/25 | 4,025 | 4,030 | 4,005 | 4,005 | -15 | -0.4% | 1,500 |
| 2024/09/24 | 4,035 | 4,040 | 4,020 | 4,020 | -10 | -0.2% | 1,800 |
| 2024/09/20 | 4,050 | 4,050 | 4,030 | 4,030 | -20 | -0.5% | 2,500 |
| 2024/09/19 | 4,055 | 4,060 | 4,045 | 4,050 | +5 | +0.1% | 2,000 |
| 2024/09/18 | 4,030 | 4,050 | 4,030 | 4,045 | +30 | +0.7% | 3,100 |
| 2024/09/17 | 4,020 | 4,040 | 3,965 | 4,015 | +65 | +1.6% | 2,700 |
| 2024/09/13 | 3,950 | 3,950 | 3,950 | 3,950 | +15 | +0.4% | 200 |
| 2024/09/12 | 3,960 | 3,960 | 3,935 | 3,935 | -15 | -0.4% | 1,400 |
| 2024/09/11 | 3,935 | 4,030 | 3,915 | 3,950 | +50 | +1.3% | 6,600 |
| 2024/09/10 | 3,915 | 3,915 | 3,900 | 3,900 | +5 | +0.1% | 2,200 |
| 2024/09/09 | 3,930 | 3,940 | 3,895 | 3,895 | -95 | -2.4% | 4,600 |
| 2024/09/06 | 3,990 | 3,990 | 3,940 | 3,990 | ±0 | ±0% | 3,600 |
| 2024/09/05 | 4,000 | 4,010 | 3,990 | 3,990 | -10 | -0.3% | 1,800 |
| 2024/09/04 | 4,005 | 4,040 | 4,000 | 4,000 | -50 | -1.2% | 10,300 |
| 2024/09/03 | 4,020 | 4,070 | 4,020 | 4,050 | -160 | -3.8% | 26,900 |
| 2024/09/02 | 4,415 | 4,415 | 4,210 | 4,210 | -255 | -5.7% | 15,900 |
| 2024/08/30 | 4,590 | 4,610 | 4,400 | 4,465 | -265 | -5.6% | 3,500 |
| 2024/08/29 | 4,595 | 4,800 | 4,570 | 4,730 | -65 | -1.4% | 2,200 |
| 2024/08/28 | 4,790 | 4,795 | 4,785 | 4,795 | +15 | +0.3% | 300 |
| 2024/08/27 | 4,730 | 4,790 | 4,730 | 4,780 | +120 | +2.6% | 800 |
| 2024/08/26 | 4,730 | 4,730 | 4,660 | 4,660 | -95 | -2% | 600 |
| 2024/08/23 | 4,755 | 4,755 | 4,755 | 4,755 | -110 | -2.3% | 200 |
| 2024/08/22 | 4,930 | 4,930 | 4,850 | 4,865 | +145 | +3.1% | 1,900 |
| 2024/08/21 | 4,830 | 4,830 | 4,720 | 4,720 | -110 | -2.3% | 700 |
| 2024/08/20 | 4,865 | 4,865 | 4,830 | 4,830 | -35 | -0.7% | 700 |
| 2024/08/19 | 4,715 | 4,865 | 4,660 | 4,865 | +290 | +6.3% | 900 |
151～
200
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
