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 |
|---|---|---|---|---|---|---|---|
| 2010/06/24 | 101 | 101 | 100 | 101 | +1 | +1% | 7,000 |
| 2010/06/23 | 101 | 101 | 99 | 100 | ±0 | ±0% | 26,000 |
| 2010/06/22 | 98 | 100 | 98 | 100 | +2 | +2% | 17,000 |
| 2010/06/21 | 100 | 100 | 98 | 98 | +3 | +3.2% | 35,000 |
| 2010/06/18 | 96 | 97 | 95 | 95 | +1 | +1.1% | 8,000 |
| 2010/06/17 | 94 | 94 | 94 | 94 | -1 | -1.1% | 4,000 |
| 2010/06/16 | 95 | 95 | 95 | 95 | ±0 | ±0% | 2,000 |
| 2010/06/15 | 94 | 95 | 94 | 95 | +1 | +1.1% | 5,000 |
| 2010/06/14 | 96 | 96 | 92 | 94 | -2 | -2.1% | 39,000 |
| 2010/06/11 | 96 | 96 | 96 | 96 | +1 | +1.1% | 3,000 |
| 2010/06/10 | 95 | 95 | 95 | 95 | ±0 | ±0% | 1,000 |
| 2010/06/09 | 95 | 95 | 95 | 95 | ±0 | ±0% | 2,000 |
| 2010/06/08 | 94 | 95 | 94 | 95 | ±0 | ±0% | 8,000 |
| 2010/06/07 | 96 | 96 | 95 | 95 | -2 | -2.1% | 5,000 |
| 2010/06/04 | 97 | 97 | 97 | 97 | ±0 | ±0% | 2,000 |
| 2010/06/03 | 96 | 97 | 96 | 97 | +1 | +1% | 8,000 |
| 2010/06/02 | 96 | 96 | 95 | 96 | ±0 | ±0% | 7,000 |
| 2010/06/01 | 97 | 97 | 96 | 96 | -1 | -1% | 12,000 |
| 2010/05/31 | 97 | 97 | 97 | 97 | ±0 | ±0% | 6,000 |
| 2010/05/28 | 97 | 97 | 97 | 97 | +3 | +3.2% | 17,000 |
| 2010/05/27 | 94 | 94 | 94 | 94 | ±0 | ±0% | 1,000 |
| 2010/05/26 | 94 | 94 | 92 | 94 | +1 | +1.1% | 34,000 |
| 2010/05/25 | 94 | 97 | 93 | 93 | -2 | -2.1% | 12,000 |
| 2010/05/24 | 93 | 96 | 93 | 95 | +2 | +2.2% | 11,000 |
| 2010/05/21 | 96 | 96 | 93 | 93 | - | - | 48,000 |
| 2010/05/20 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/05/19 | 98 | 99 | 98 | 99 | ±0 | ±0% | 9,000 |
| 2010/05/18 | 102 | 102 | 96 | 99 | -4 | -3.9% | 70,000 |
| 2010/05/17 | 105 | 105 | 102 | 103 | -3 | -2.8% | 61,000 |
| 2010/05/14 | 108 | 108 | 104 | 106 | -1 | -0.9% | 43,000 |
| 2010/05/13 | 106 | 113 | 105 | 107 | +5 | +4.9% | 224,000 |
| 2010/05/12 | 103 | 103 | 101 | 102 | ±0 | ±0% | 11,000 |
| 2010/05/11 | 102 | 104 | 102 | 102 | ±0 | ±0% | 37,000 |
| 2010/05/10 | 99 | 102 | 99 | 102 | +1 | +1% | 7,000 |
| 2010/05/07 | 103 | 103 | 97 | 101 | -4 | -3.8% | 127,000 |
| 2010/05/06 | 105 | 106 | 104 | 105 | -4 | -3.7% | 42,000 |
| 2010/04/30 | 106 | 109 | 106 | 109 | +4 | +3.8% | 23,000 |
| 2010/04/28 | 106 | 106 | 104 | 105 | -3 | -2.8% | 28,000 |
| 2010/04/27 | 108 | 108 | 107 | 108 | +1 | +0.9% | 11,000 |
| 2010/04/26 | 109 | 109 | 107 | 107 | ±0 | ±0% | 22,000 |
| 2010/04/23 | 104 | 107 | 104 | 107 | +3 | +2.9% | 30,000 |
| 2010/04/22 | 105 | 105 | 104 | 104 | ±0 | ±0% | 26,000 |
| 2010/04/21 | 104 | 104 | 104 | 104 | ±0 | ±0% | 11,000 |
| 2010/04/20 | 104 | 105 | 104 | 104 | ±0 | ±0% | 10,000 |
| 2010/04/19 | 104 | 104 | 102 | 104 | ±0 | ±0% | 18,000 |
| 2010/04/16 | 105 | 105 | 103 | 104 | -1 | -1% | 37,000 |
| 2010/04/15 | 106 | 106 | 105 | 105 | ±0 | ±0% | 22,000 |
| 2010/04/14 | 105 | 105 | 105 | 105 | ±0 | ±0% | 12,000 |
| 2010/04/13 | 107 | 108 | 105 | 105 | -1 | -0.9% | 37,000 |
| 2010/04/12 | 105 | 106 | 104 | 106 | +2 | +1.9% | 38,000 |
3401～
3450
件表示中 / 3457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 | 0.67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 |
| 中村超硬 | 32,100円 | +36.8% | - | 0.00% | 177.35倍 | 4.20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 |
| 東京機 | 40,500円 | -21.3% | -92.3% | 0.00% | - | 0.44倍 |
|
最古の新聞輪転機企業。大型自動搬送機など新規分野に展開。買収阻止で新聞社が大株主に並ぶ |
| 宇野鉄 | 296,000円 | -7.6% | -21.9% | 1.69% | 9.34倍 | 1.06倍 |
|
工業用ポンプ、送風機中堅。自社開発のドライ式真空ポンプは独占。不動産賃貸が利益支える |
| コンバム | 200,000円 | -5.7% | -16.4% | 2.50% | 14.15倍 | 0.54倍 |
|
真空吸着搬送機器メーカー。自動車関連、電子産業向けが多い。中国、韓国など海外を強化 |
市場注目の銘柄
チャート関連のコラム
