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 |
|---|---|---|---|---|---|---|---|
| 2010/10/18 | 82 | 82 | 82 | 82 | -1 | -1.2% | 10,000 |
| 2010/10/15 | 83 | 83 | 83 | 83 | -1 | -1.2% | 1,000 |
| 2010/10/14 | 84 | 84 | 84 | 84 | ±0 | ±0% | 2,000 |
| 2010/10/13 | 85 | 85 | 84 | 84 | -2 | -2.3% | 4,000 |
| 2010/10/12 | 85 | 86 | 85 | 86 | +1 | +1.2% | 3,000 |
| 2010/10/08 | 85 | 86 | 85 | 85 | +1 | +1.2% | 9,000 |
| 2010/10/07 | 84 | 84 | 83 | 84 | +1 | +1.2% | 11,000 |
| 2010/10/06 | 83 | 84 | 83 | 83 | - | - | 6,000 |
| 2010/10/05 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/10/04 | 85 | 85 | 85 | 85 | ±0 | ±0% | 4,000 |
| 2010/10/01 | 85 | 85 | 85 | 85 | ±0 | ±0% | 2,000 |
| 2010/09/30 | 85 | 85 | 85 | 85 | ±0 | ±0% | 2,000 |
| 2010/09/29 | 83 | 85 | 83 | 85 | +2 | +2.4% | 4,000 |
| 2010/09/28 | 83 | 83 | 83 | 83 | ±0 | ±0% | 16,000 |
| 2010/09/27 | 83 | 84 | 83 | 83 | -1 | -1.2% | 9,000 |
| 2010/09/24 | 85 | 85 | 84 | 84 | -2 | -2.3% | 15,000 |
| 2010/09/22 | 86 | 86 | 86 | 86 | ±0 | ±0% | 1,000 |
| 2010/09/21 | 86 | 86 | 86 | 86 | - | - | 13,000 |
| 2010/09/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/09/16 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/09/15 | 85 | 85 | 85 | 85 | ±0 | ±0% | 8,000 |
| 2010/09/14 | 87 | 87 | 85 | 85 | - | - | 11,000 |
| 2010/09/13 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/09/10 | 87 | 87 | 87 | 87 | +1 | +1.2% | 6,000 |
| 2010/09/09 | 86 | 86 | 86 | 86 | +1 | +1.2% | 1,000 |
| 2010/09/08 | 85 | 85 | 85 | 85 | ±0 | ±0% | 2,000 |
| 2010/09/07 | 86 | 86 | 85 | 85 | -1 | -1.2% | 2,000 |
| 2010/09/06 | 86 | 86 | 86 | 86 | -1 | -1.1% | 4,000 |
| 2010/09/03 | 88 | 88 | 86 | 87 | ±0 | ±0% | 9,000 |
| 2010/09/02 | 86 | 87 | 86 | 87 | +1 | +1.2% | 3,000 |
| 2010/09/01 | 86 | 86 | 86 | 86 | ±0 | ±0% | 3,000 |
| 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 |
3651～
3700
件表示中 / 3785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 | 40,500円 | -8.3% | -12.1% | 3.70% | 10.49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 |
| 明治機 | 33,700円 | -3.2% | -26.8% | 1.78% | 15.44倍 | 1.19倍 |
|
製粉、飼料設備首位。プラントと食品原料加工機械製造が２本柱。太陽光Ａｂａｌａｎｃｅ提携 |
| 宇野鉄 | 326,500円 | +0.9% | -2.9% | - | - | - |
|
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 |
| オリチエン | 246,000円 | +6.7% | +9.0% | 1.22% | 31.86倍 | 1.84倍 |
|
高耐久性等独自技術生かした小型チェーンに強み。医療機器向けなど金属射出精密部品も |
| 横田製作 | 190,500円 | +1.1% | -10.8% | 2.89% | 12.36倍 | 1.21倍 |
|
耐腐食・耐摩耗性ポンプが強み。完全受注生産方式。石炭火力発電所用自吸ポンプで高シェア |
市場注目の銘柄
チャート関連のコラム
