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 |
|---|---|---|---|---|---|---|---|
| 2011/01/31 | 98 | 98 | 98 | 98 | -1 | -1% | 1,000 |
| 2011/01/28 | 98 | 99 | 98 | 99 | - | - | 4,000 |
| 2011/01/27 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2011/01/26 | 96 | 97 | 96 | 97 | ±0 | ±0% | 3,000 |
| 2011/01/25 | 97 | 97 | 96 | 97 | - | - | 9,000 |
| 2011/01/24 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2011/01/21 | 98 | 98 | 98 | 98 | -1 | -1% | 12,000 |
| 2011/01/20 | 100 | 100 | 99 | 99 | ±0 | ±0% | 12,000 |
| 2011/01/19 | 99 | 99 | 99 | 99 | +1 | +1% | 1,000 |
| 2011/01/18 | 99 | 99 | 97 | 98 | -1 | -1% | 28,000 |
| 2011/01/17 | 98 | 100 | 98 | 99 | +2 | +2.1% | 26,000 |
| 2011/01/14 | 98 | 98 | 97 | 97 | -1 | -1% | 38,000 |
| 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 |
3551～
3600
件表示中 / 3754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 | 40,200円 | -8.3% | -12.1% | 3.73% | 10.41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 |
| 赤阪鉄 | 256,300円 | +3.3% | +72.4% | 1.17% | 49.02倍 | 0.38倍 |
|
舶用ディーゼルエンジン専業の中堅。三菱重工と連携。小型・省エネ型を強化。非舶用分野を育成 |
| コンバム | 227,700円 | +7.0% | -10.2% | 2.20% | 15.74倍 | 0.58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 |
| 宇野鉄 | 302,500円 | +0.9% | -2.9% | 1.65% | 8.15倍 | 1.00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 |
| 東京機 | 38,700円 | +3.6% | -64.0% | 0.00% | 62.52倍 | 0.38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 |
市場注目の銘柄
チャート関連のコラム
