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 |
|---|---|---|---|---|---|---|---|
| 2024/02/28 | 4,100 | 4,120 | 4,090 | 4,090 | -10 | -0.2% | 400 |
| 2024/02/27 | 4,125 | 4,125 | 4,065 | 4,100 | +30 | +0.7% | 1,300 |
| 2024/02/26 | 4,125 | 4,125 | 4,070 | 4,070 | -10 | -0.2% | 400 |
| 2024/02/22 | 4,115 | 4,115 | 4,080 | 4,080 | -35 | -0.9% | 200 |
| 2024/02/21 | 4,190 | 4,190 | 4,115 | 4,115 | -5 | -0.1% | 1,600 |
| 2024/02/20 | 4,100 | 4,150 | 4,080 | 4,120 | +145 | +3.6% | 2,400 |
| 2024/02/19 | 3,970 | 4,000 | 3,940 | 3,975 | +5 | +0.1% | 2,800 |
| 2024/02/16 | 3,935 | 3,970 | 3,900 | 3,970 | -35 | -0.9% | 3,500 |
| 2024/02/15 | 4,065 | 4,065 | 3,980 | 4,005 | -135 | -3.3% | 1,700 |
| 2024/02/14 | 4,195 | 4,195 | 4,140 | 4,140 | -25 | -0.6% | 1,600 |
| 2024/02/13 | 4,130 | 4,190 | 4,130 | 4,165 | +50 | +1.2% | 2,100 |
| 2024/02/09 | 4,045 | 4,115 | 4,015 | 4,115 | +70 | +1.7% | 2,100 |
| 2024/02/08 | 4,050 | 4,070 | 4,040 | 4,045 | -10 | -0.2% | 1,900 |
| 2024/02/07 | 4,055 | 4,055 | 4,055 | 4,055 | ±0 | ±0% | 300 |
| 2024/02/06 | 4,080 | 4,100 | 4,055 | 4,055 | -25 | -0.6% | 1,500 |
| 2024/02/05 | 4,145 | 4,145 | 4,080 | 4,080 | -55 | -1.3% | 1,500 |
| 2024/02/02 | 4,170 | 4,190 | 4,100 | 4,135 | +10 | +0.2% | 3,800 |
| 2024/02/01 | 4,190 | 4,190 | 4,125 | 4,125 | -85 | -2% | 2,000 |
| 2024/01/31 | 4,295 | 4,295 | 4,160 | 4,210 | -15 | -0.4% | 5,100 |
| 2024/01/30 | 4,670 | 4,670 | 4,175 | 4,225 | -235 | -5.3% | 20,000 |
| 2024/01/29 | 4,190 | 4,480 | 4,165 | 4,460 | +275 | +6.6% | 14,700 |
| 2024/01/26 | 4,040 | 4,185 | 4,010 | 4,185 | +145 | +3.6% | 4,700 |
| 2024/01/25 | 4,145 | 4,160 | 3,950 | 4,040 | -230 | -5.4% | 12,400 |
| 2024/01/24 | 4,275 | 4,545 | 4,160 | 4,270 | ±0 | ±0% | 56,900 |
| 2024/01/23 | 4,270 | 4,270 | 4,270 | 4,270 | +700 | +19.6% | 3,500 |
| 2024/01/22 | 3,555 | 3,575 | 3,500 | 3,570 | +70 | +2% | 2,700 |
| 2024/01/19 | 3,475 | 3,500 | 3,475 | 3,500 | +25 | +0.7% | 1,600 |
| 2024/01/18 | 3,490 | 3,490 | 3,475 | 3,475 | +5 | +0.1% | 200 |
| 2024/01/17 | 3,490 | 3,490 | 3,470 | 3,470 | +15 | +0.4% | 500 |
| 2024/01/16 | 3,490 | 3,490 | 3,455 | 3,455 | -35 | -1% | 400 |
| 2024/01/15 | 3,435 | 3,490 | 3,435 | 3,490 | +35 | +1% | 300 |
| 2024/01/12 | 3,480 | 3,480 | 3,440 | 3,455 | -25 | -0.7% | 500 |
| 2024/01/11 | 3,540 | 3,540 | 3,470 | 3,480 | -15 | -0.4% | 2,100 |
| 2024/01/10 | 3,520 | 3,520 | 3,495 | 3,495 | -5 | -0.1% | 800 |
| 2024/01/09 | 3,450 | 3,500 | 3,400 | 3,500 | +100 | +2.9% | 700 |
| 2024/01/05 | 3,500 | 3,500 | 3,380 | 3,400 | -80 | -2.3% | 2,500 |
| 2024/01/04 | 3,470 | 3,490 | 3,415 | 3,480 | +80 | +2.4% | 2,200 |
| 2023/12/29 | 3,440 | 3,440 | 3,400 | 3,400 | -40 | -1.2% | 300 |
| 2023/12/28 | 3,390 | 3,440 | 3,360 | 3,440 | +35 | +1% | 700 |
| 2023/12/27 | 3,425 | 3,425 | 3,400 | 3,405 | -15 | -0.4% | 500 |
| 2023/12/26 | 3,420 | 3,420 | 3,420 | 3,420 | +70 | +2.1% | 500 |
| 2023/12/25 | 3,410 | 3,410 | 3,350 | 3,350 | -60 | -1.8% | 1,400 |
| 2023/12/22 | 3,410 | 3,410 | 3,410 | 3,410 | -5 | -0.1% | 200 |
| 2023/12/21 | 3,500 | 3,500 | 3,415 | 3,415 | -60 | -1.7% | 3,200 |
| 2023/12/20 | 3,480 | 3,480 | 3,385 | 3,475 | +65 | +1.9% | 2,500 |
| 2023/12/19 | 3,480 | 3,480 | 3,410 | 3,410 | -40 | -1.2% | 1,900 |
| 2023/12/18 | 3,430 | 3,450 | 3,415 | 3,450 | +20 | +0.6% | 400 |
| 2023/12/15 | 3,415 | 3,470 | 3,415 | 3,430 | +40 | +1.2% | 400 |
| 2023/12/14 | 3,410 | 3,410 | 3,390 | 3,390 | -55 | -1.6% | 200 |
| 2023/12/13 | 3,450 | 3,450 | 3,440 | 3,445 | -5 | -0.1% | 500 |
351～
400
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
