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 |
|---|---|---|---|---|---|---|---|
| 2024/10/07 | 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 |
| 2024/08/16 | 4,690 | 4,690 | 4,575 | 4,575 | -45 | -1% | 500 |
| 2024/08/15 | 4,620 | 4,620 | 4,550 | 4,620 | -65 | -1.4% | 800 |
| 2024/08/14 | 4,685 | 4,685 | 4,685 | 4,685 | +70 | +1.5% | 400 |
| 2024/08/13 | 4,615 | 4,615 | 4,615 | 4,615 | +280 | +6.5% | 600 |
| 2024/08/09 | 4,340 | 4,340 | 4,270 | 4,335 | +135 | +3.2% | 700 |
| 2024/08/08 | 4,160 | 4,200 | 4,150 | 4,200 | ±0 | ±0% | 500 |
| 2024/08/07 | 4,050 | 4,200 | 4,050 | 4,200 | -130 | -3% | 900 |
| 2024/08/06 | 4,040 | 4,330 | 4,040 | 4,330 | +300 | +7.4% | 900 |
| 2024/08/05 | 4,300 | 4,300 | 4,030 | 4,030 | -450 | -10% | 3,700 |
| 2024/08/02 | 4,945 | 4,945 | 4,480 | 4,480 | -495 | -9.9% | 2,800 |
| 2024/08/01 | 5,010 | 5,090 | 4,975 | 4,975 | +35 | +0.7% | 900 |
| 2024/07/31 | 5,160 | 5,160 | 4,905 | 4,940 | -45 | -0.9% | 1,800 |
| 2024/07/30 | 5,240 | 5,240 | 4,855 | 4,985 | +85 | +1.7% | 4,700 |
| 2024/07/29 | 4,940 | 4,950 | 4,895 | 4,900 | +45 | +0.9% | 1,500 |
| 2024/07/26 | 4,930 | 4,935 | 4,855 | 4,855 | +65 | +1.4% | 1,200 |
| 2024/07/25 | 4,930 | 4,930 | 4,755 | 4,790 | -140 | -2.8% | 1,000 |
201～
250
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
