サンセイの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2011/08/22 | 83 | 83 | 82 | 82 | -1 | -1.2% | 9,000 |
| 2011/08/19 | 84 | 84 | 83 | 83 | - | - | 7,000 |
| 2011/08/18 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2011/08/17 | 85 | 85 | 85 | 85 | - | - | 2,000 |
| 2011/08/16 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2011/08/15 | 84 | 86 | 84 | 85 | +1 | +1.2% | 14,000 |
| 2011/08/12 | 84 | 84 | 84 | 84 | +1 | +1.2% | 1,000 |
| 2011/08/11 | 82 | 83 | 82 | 83 | -2 | -2.4% | 7,000 |
| 2011/08/10 | 84 | 85 | 83 | 85 | +2 | +2.4% | 6,000 |
| 2011/08/09 | 83 | 83 | 80 | 83 | -1 | -1.2% | 28,000 |
| 2011/08/08 | 85 | 85 | 84 | 84 | -1 | -1.2% | 12,000 |
| 2011/08/05 | 88 | 88 | 84 | 85 | -4 | -4.5% | 58,000 |
| 2011/08/04 | 89 | 89 | 89 | 89 | -1 | -1.1% | 12,000 |
| 2011/08/03 | 90 | 90 | 89 | 90 | -1 | -1.1% | 18,000 |
| 2011/08/02 | 90 | 91 | 90 | 91 | ±0 | ±0% | 19,000 |
| 2011/08/01 | 90 | 91 | 90 | 91 | +1 | +1.1% | 26,000 |
| 2011/07/29 | 91 | 91 | 90 | 90 | -1 | -1.1% | 11,000 |
| 2011/07/28 | 91 | 91 | 91 | 91 | ±0 | ±0% | 1,000 |
| 2011/07/27 | 91 | 91 | 91 | 91 | -1 | -1.1% | 10,000 |
| 2011/07/26 | 91 | 92 | 91 | 92 | - | - | 4,000 |
| 2011/07/25 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2011/07/22 | 91 | 92 | 91 | 92 | ±0 | ±0% | 7,000 |
| 2011/07/21 | 92 | 92 | 92 | 92 | - | - | 6,000 |
| 2011/07/20 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2011/07/19 | 92 | 92 | 92 | 92 | +1 | +1.1% | 2,000 |
| 2011/07/15 | 92 | 92 | 91 | 91 | -1 | -1.1% | 16,000 |
| 2011/07/14 | 93 | 93 | 92 | 92 | ±0 | ±0% | 17,000 |
| 2011/07/13 | 92 | 93 | 92 | 92 | - | - | 7,000 |
| 2011/07/12 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2011/07/11 | 94 | 94 | 94 | 94 | ±0 | ±0% | 4,000 |
| 2011/07/08 | 93 | 94 | 93 | 94 | - | - | 6,000 |
| 2011/07/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2011/07/06 | 92 | 92 | 92 | 92 | -2 | -2.1% | 1,000 |
| 2011/07/05 | 93 | 94 | 91 | 94 | +1 | +1.1% | 14,000 |
| 2011/07/04 | 93 | 93 | 93 | 93 | +1 | +1.1% | 1,000 |
| 2011/07/01 | 92 | 92 | 92 | 92 | ±0 | ±0% | 7,000 |
| 2011/06/30 | 92 | 92 | 92 | 92 | +1 | +1.1% | 4,000 |
| 2011/06/29 | 91 | 91 | 91 | 91 | +1 | +1.1% | 10,000 |
| 2011/06/28 | 94 | 94 | 90 | 90 | - | - | 9,000 |
| 2011/06/27 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2011/06/24 | 93 | 94 | 93 | 93 | - | - | 15,000 |
| 2011/06/23 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2011/06/22 | 91 | 92 | 91 | 92 | +2 | +2.2% | 4,000 |
| 2011/06/21 | 90 | 90 | 90 | 90 | -1 | -1.1% | 2,000 |
| 2011/06/20 | 91 | 91 | 91 | 91 | ±0 | ±0% | 1,000 |
| 2011/06/17 | 92 | 92 | 90 | 91 | -1 | -1.1% | 5,000 |
| 2011/06/16 | 92 | 92 | 89 | 92 | ±0 | ±0% | 19,000 |
| 2011/06/15 | 92 | 92 | 92 | 92 | -1 | -1.1% | 1,000 |
| 2011/06/14 | 92 | 93 | 92 | 93 | +1 | +1.1% | 13,000 |
| 2011/06/13 | 93 | 93 | 91 | 92 | -1 | -1.1% | 12,000 |
3351～
3400
件表示中 / 3692件
類似銘柄と比較する
現在ご覧いただいている「サンセイ」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 |
|---|---|---|---|---|---|---|---|---|
| サンセイ | 38,700円 | -7.8% | -5.2% | 3.88% | 10.74倍 | 0.71倍 |
|
ビル用ゴンドラ、舞台装置のパイオニア。レンタルゴンドラや船舶修理、魚礁など海洋関連も |
| ＮＦＫ－ＨＤ | 8,800円 | -6.9% | -59.3% | 0.00% | 154.39倍 | 0.79倍 |
|
工業炉用燃焼機器が主軸。省エネ蓄熱型交互燃焼装置に強み。出資先順次増やし投資会社的色彩 |
| ニッチツ | 166,900円 | +9.8% | -15.3% | 2.10% | 13.12倍 | 0.30倍 |
|
舶用ハッチカバーで高シェア。発電所用タービン容器や半導体封止材も。石灰石事業は２２年撤退 |
| タケダ機 | 336,000円 | +0.7% | -9.0% | 2.38% | 7.92倍 | 0.60倍 |
|
形鋼加工機大手。建設・自動車関連業界が主顧客。海外向け丸のこ切断機は自社ブランドで展開 |
| 中村超硬 | 31,000円 | +9.2% | - | 0.00% | - | 4.18倍 |
|
超硬合金加工に強み。特殊精密部品や紡糸ノズル生産。半導体向けダイヤモンドワイヤ拡販 |
市場注目の銘柄
チャート関連のコラム
