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 |
|---|---|---|---|---|---|---|---|
| 2024/12/18 | 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 |
| 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 |
151～
200
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
