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 |
|---|---|---|---|---|---|---|---|
| 2011/01/13 | 94 | 98 | 94 | 98 | +3 | +3.2% | 83,000 |
| 2011/01/12 | 95 | 95 | 94 | 95 | +1 | +1.1% | 19,000 |
| 2011/01/11 | 93 | 94 | 93 | 94 | +1 | +1.1% | 12,000 |
| 2011/01/07 | 94 | 94 | 93 | 93 | ±0 | ±0% | 3,000 |
| 2011/01/06 | 93 | 93 | 93 | 93 | -1 | -1.1% | 1,000 |
| 2011/01/05 | 92 | 94 | 92 | 94 | +2 | +2.2% | 8,000 |
| 2011/01/04 | 90 | 93 | 90 | 92 | +2 | +2.2% | 21,000 |
| 2010/12/30 | 90 | 90 | 90 | 90 | ±0 | ±0% | 1,000 |
| 2010/12/29 | 90 | 90 | 90 | 90 | ±0 | ±0% | 6,000 |
| 2010/12/28 | 89 | 90 | 89 | 90 | - | - | 6,000 |
| 2010/12/27 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/12/24 | 88 | 90 | 88 | 90 | ±0 | ±0% | 8,000 |
| 2010/12/22 | 91 | 91 | 90 | 90 | -1 | -1.1% | 13,000 |
| 2010/12/21 | 91 | 91 | 91 | 91 | -1 | -1.1% | 8,000 |
| 2010/12/20 | 92 | 92 | 92 | 92 | ±0 | ±0% | 2,000 |
| 2010/12/17 | 92 | 92 | 92 | 92 | ±0 | ±0% | 8,000 |
| 2010/12/16 | 92 | 92 | 92 | 92 | -1 | -1.1% | 6,000 |
| 2010/12/15 | 92 | 93 | 92 | 93 | +1 | +1.1% | 6,000 |
| 2010/12/14 | 93 | 93 | 91 | 92 | -2 | -2.1% | 11,000 |
| 2010/12/13 | 93 | 94 | 92 | 94 | +1 | +1.1% | 11,000 |
| 2010/12/10 | 93 | 93 | 93 | 93 | ±0 | ±0% | 11,000 |
| 2010/12/09 | 93 | 94 | 93 | 93 | +2 | +2.2% | 39,000 |
| 2010/12/08 | 89 | 91 | 89 | 91 | +2 | +2.2% | 25,000 |
| 2010/12/07 | 89 | 89 | 89 | 89 | ±0 | ±0% | 7,000 |
| 2010/12/06 | 89 | 89 | 88 | 89 | +1 | +1.1% | 26,000 |
| 2010/12/03 | 88 | 88 | 88 | 88 | ±0 | ±0% | 13,000 |
| 2010/12/02 | 88 | 88 | 88 | 88 | +1 | +1.1% | 5,000 |
| 2010/12/01 | 87 | 87 | 87 | 87 | ±0 | ±0% | 2,000 |
| 2010/11/30 | 87 | 87 | 87 | 87 | ±0 | ±0% | 4,000 |
| 2010/11/29 | 87 | 87 | 86 | 87 | +2 | +2.4% | 16,000 |
| 2010/11/26 | 88 | 88 | 85 | 85 | -2 | -2.3% | 7,000 |
| 2010/11/25 | 87 | 87 | 86 | 87 | +2 | +2.4% | 16,000 |
| 2010/11/24 | 85 | 86 | 85 | 85 | -1 | -1.2% | 14,000 |
| 2010/11/22 | 85 | 87 | 85 | 86 | +2 | +2.4% | 11,000 |
| 2010/11/19 | 86 | 86 | 84 | 84 | -1 | -1.2% | 5,000 |
| 2010/11/18 | 84 | 85 | 84 | 85 | +1 | +1.2% | 4,000 |
| 2010/11/17 | 83 | 84 | 83 | 84 | ±0 | ±0% | 5,000 |
| 2010/11/16 | 84 | 84 | 84 | 84 | ±0 | ±0% | 1,000 |
| 2010/11/15 | 84 | 84 | 84 | 84 | +1 | +1.2% | 1,000 |
| 2010/11/12 | 83 | 83 | 83 | 83 | ±0 | ±0% | 15,000 |
| 2010/11/11 | 83 | 83 | 83 | 83 | ±0 | ±0% | 2,000 |
| 2010/11/10 | 80 | 83 | 80 | 83 | +1 | +1.2% | 17,000 |
| 2010/11/09 | 83 | 83 | 82 | 82 | -1 | -1.2% | 4,000 |
| 2010/11/08 | 84 | 84 | 83 | 83 | -1 | -1.2% | 9,000 |
| 2010/11/05 | 84 | 84 | 82 | 84 | ±0 | ±0% | 26,000 |
| 2010/11/04 | 84 | 84 | 84 | 84 | ±0 | ±0% | 8,000 |
| 2010/11/02 | 84 | 84 | 84 | 84 | - | - | 3,000 |
| 2010/11/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/10/29 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/10/28 | 85 | 85 | 83 | 84 | +2 | +2.4% | 17,000 |
3501～
3550
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
