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 |
|---|---|---|---|---|---|---|---|
| 2010/08/04 | 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 |
| 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 |
3701～
3750
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
