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 |
|---|---|---|---|---|---|---|---|
| 2010/08/31 | 87 | 87 | 86 | 86 | -1 | -1.1% | 6,000 |
| 2010/08/30 | 85 | 87 | 85 | 87 | +2 | +2.4% | 10,000 |
| 2010/08/27 | 85 | 85 | 85 | 85 | ±0 | ±0% | 4,000 |
| 2010/08/26 | 85 | 86 | 85 | 85 | +2 | +2.4% | 6,000 |
| 2010/08/25 | 84 | 84 | 82 | 83 | -1 | -1.2% | 14,000 |
| 2010/08/24 | 86 | 86 | 83 | 84 | -4 | -4.5% | 25,000 |
| 2010/08/23 | 88 | 88 | 88 | 88 | +1 | +1.1% | 1,000 |
| 2010/08/20 | 88 | 88 | 87 | 87 | -2 | -2.2% | 7,000 |
| 2010/08/19 | 89 | 89 | 89 | 89 | +1 | +1.1% | 3,000 |
| 2010/08/18 | 88 | 88 | 88 | 88 | +2 | +2.3% | 7,000 |
| 2010/08/17 | 86 | 88 | 86 | 86 | -1 | -1.1% | 11,000 |
| 2010/08/16 | 90 | 90 | 87 | 87 | - | - | 6,000 |
| 2010/08/13 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/08/12 | 93 | 93 | 87 | 90 | -3 | -3.2% | 30,000 |
| 2010/08/11 | 94 | 94 | 93 | 93 | -1 | -1.1% | 6,000 |
| 2010/08/10 | 93 | 94 | 93 | 94 | +1 | +1.1% | 4,000 |
| 2010/08/09 | 93 | 93 | 93 | 93 | ±0 | ±0% | 5,000 |
| 2010/08/06 | 93 | 93 | 93 | 93 | - | - | 2,000 |
| 2010/08/05 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/08/04 | 94 | 94 | 93 | 93 | -2 | -2.1% | 23,000 |
| 2010/08/03 | 96 | 96 | 94 | 95 | -1 | -1% | 36,000 |
| 2010/08/02 | 97 | 97 | 96 | 96 | ±0 | ±0% | 2,000 |
| 2010/07/30 | 96 | 96 | 96 | 96 | ±0 | ±0% | 2,000 |
| 2010/07/29 | 96 | 96 | 96 | 96 | - | - | 1,000 |
| 2010/07/28 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/07/27 | 97 | 97 | 96 | 96 | -1 | -1% | 13,000 |
| 2010/07/26 | 97 | 98 | 97 | 97 | +2 | +2.1% | 20,000 |
| 2010/07/23 | 95 | 95 | 95 | 95 | ±0 | ±0% | 2,000 |
| 2010/07/22 | 95 | 95 | 95 | 95 | ±0 | ±0% | 1,000 |
| 2010/07/21 | 96 | 97 | 95 | 95 | ±0 | ±0% | 4,000 |
| 2010/07/20 | 95 | 95 | 95 | 95 | ±0 | ±0% | 7,000 |
| 2010/07/16 | 95 | 97 | 95 | 95 | ±0 | ±0% | 11,000 |
| 2010/07/15 | 96 | 96 | 95 | 95 | -1 | -1% | 11,000 |
| 2010/07/14 | 97 | 97 | 96 | 96 | ±0 | ±0% | 10,000 |
| 2010/07/13 | 97 | 97 | 96 | 96 | ±0 | ±0% | 11,000 |
| 2010/07/12 | 98 | 98 | 96 | 96 | -1 | -1% | 13,000 |
| 2010/07/09 | 97 | 97 | 96 | 97 | -1 | -1% | 11,000 |
| 2010/07/08 | 97 | 98 | 97 | 98 | ±0 | ±0% | 2,000 |
| 2010/07/07 | 97 | 98 | 97 | 98 | - | - | 3,000 |
| 2010/07/06 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/07/05 | 96 | 96 | 95 | 95 | -1 | -1% | 5,000 |
| 2010/07/02 | 95 | 97 | 95 | 96 | +1 | +1.1% | 23,000 |
| 2010/07/01 | 96 | 96 | 95 | 95 | -2 | -2.1% | 11,000 |
| 2010/06/30 | 98 | 98 | 96 | 97 | -1 | -1% | 19,000 |
| 2010/06/29 | 100 | 100 | 98 | 98 | -2 | -2% | 47,000 |
| 2010/06/28 | 99 | 100 | 99 | 100 | +1 | +1% | 21,000 |
| 2010/06/25 | 101 | 101 | 99 | 99 | -2 | -2% | 20,000 |
| 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 |
3651～
3700
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
