サンゲツの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/05/21 | 3,110 | 3,115 | 3,030 | 3,040 | -55 | -1.8% | 162,100 |
| 2024/05/20 | 3,090 | 3,115 | 3,085 | 3,095 | +10 | +0.3% | 96,100 |
| 2024/05/17 | 3,060 | 3,090 | 3,035 | 3,085 | +15 | +0.5% | 91,100 |
| 2024/05/16 | 3,100 | 3,110 | 3,000 | 3,070 | -40 | -1.3% | 303,100 |
| 2024/05/15 | 3,140 | 3,150 | 3,100 | 3,110 | -20 | -0.6% | 97,500 |
| 2024/05/14 | 3,090 | 3,145 | 3,085 | 3,130 | +45 | +1.5% | 184,000 |
| 2024/05/13 | 3,030 | 3,115 | 3,030 | 3,085 | +70 | +2.3% | 323,700 |
| 2024/05/10 | 3,335 | 3,335 | 2,987 | 3,015 | -285 | -8.6% | 543,500 |
| 2024/05/09 | 3,285 | 3,320 | 3,265 | 3,300 | +25 | +0.8% | 109,200 |
| 2024/05/08 | 3,280 | 3,285 | 3,250 | 3,275 | -10 | -0.3% | 102,100 |
| 2024/05/07 | 3,295 | 3,300 | 3,270 | 3,285 | -10 | -0.3% | 117,800 |
| 2024/05/02 | 3,275 | 3,300 | 3,255 | 3,295 | -5 | -0.2% | 97,300 |
| 2024/05/01 | 3,345 | 3,345 | 3,290 | 3,300 | -55 | -1.6% | 72,300 |
| 2024/04/30 | 3,350 | 3,360 | 3,310 | 3,355 | +45 | +1.4% | 82,500 |
| 2024/04/26 | 3,270 | 3,325 | 3,240 | 3,310 | +60 | +1.8% | 108,500 |
| 2024/04/25 | 3,285 | 3,290 | 3,235 | 3,250 | -60 | -1.8% | 150,900 |
| 2024/04/24 | 3,340 | 3,350 | 3,295 | 3,310 | -30 | -0.9% | 114,100 |
| 2024/04/23 | 3,340 | 3,340 | 3,300 | 3,340 | ±0 | ±0% | 65,000 |
| 2024/04/22 | 3,250 | 3,340 | 3,230 | 3,340 | +120 | +3.7% | 129,300 |
| 2024/04/19 | 3,270 | 3,270 | 3,190 | 3,220 | -65 | -2% | 152,800 |
| 2024/04/18 | 3,290 | 3,310 | 3,280 | 3,285 | -5 | -0.2% | 63,700 |
| 2024/04/17 | 3,300 | 3,320 | 3,280 | 3,290 | +10 | +0.3% | 119,200 |
| 2024/04/16 | 3,305 | 3,305 | 3,260 | 3,280 | -50 | -1.5% | 134,900 |
| 2024/04/15 | 3,335 | 3,355 | 3,320 | 3,330 | -35 | -1% | 100,900 |
| 2024/04/12 | 3,390 | 3,405 | 3,360 | 3,365 | -35 | -1% | 101,200 |
| 2024/04/11 | 3,390 | 3,400 | 3,365 | 3,400 | -15 | -0.4% | 85,400 |
| 2024/04/10 | 3,420 | 3,430 | 3,415 | 3,415 | -10 | -0.3% | 82,800 |
| 2024/04/09 | 3,400 | 3,440 | 3,395 | 3,425 | +30 | +0.9% | 61,300 |
| 2024/04/08 | 3,415 | 3,425 | 3,385 | 3,395 | -35 | -1% | 112,400 |
| 2024/04/05 | 3,390 | 3,440 | 3,380 | 3,430 | ±0 | ±0% | 89,900 |
| 2024/04/04 | 3,450 | 3,450 | 3,405 | 3,430 | +20 | +0.6% | 118,300 |
| 2024/04/03 | 3,345 | 3,425 | 3,340 | 3,410 | +70 | +2.1% | 146,200 |
| 2024/04/02 | 3,345 | 3,355 | 3,300 | 3,340 | -15 | -0.4% | 129,700 |
| 2024/04/01 | 3,375 | 3,380 | 3,340 | 3,355 | +15 | +0.4% | 111,500 |
| 2024/03/29 | 3,310 | 3,345 | 3,300 | 3,340 | +40 | +1.2% | 151,100 |
| 2024/03/28 | 3,380 | 3,380 | 3,290 | 3,300 | -165 | -4.8% | 182,400 |
| 2024/03/27 | 3,470 | 3,480 | 3,445 | 3,465 | +20 | +0.6% | 179,000 |
| 2024/03/26 | 3,420 | 3,455 | 3,405 | 3,445 | +25 | +0.7% | 115,500 |
| 2024/03/25 | 3,435 | 3,445 | 3,415 | 3,420 | ±0 | ±0% | 118,600 |
| 2024/03/22 | 3,405 | 3,425 | 3,380 | 3,420 | +50 | +1.5% | 132,800 |
| 2024/03/21 | 3,405 | 3,415 | 3,350 | 3,370 | +20 | +0.6% | 134,400 |
| 2024/03/19 | 3,295 | 3,365 | 3,280 | 3,350 | +50 | +1.5% | 115,100 |
| 2024/03/18 | 3,280 | 3,305 | 3,270 | 3,300 | +35 | +1.1% | 95,100 |
| 2024/03/15 | 3,280 | 3,295 | 3,250 | 3,265 | -15 | -0.5% | 122,500 |
| 2024/03/14 | 3,280 | 3,315 | 3,270 | 3,280 | ±0 | ±0% | 88,100 |
| 2024/03/13 | 3,335 | 3,340 | 3,275 | 3,280 | -35 | -1.1% | 81,100 |
| 2024/03/12 | 3,275 | 3,335 | 3,225 | 3,315 | +15 | +0.5% | 136,100 |
| 2024/03/11 | 3,335 | 3,340 | 3,250 | 3,300 | -40 | -1.2% | 98,200 |
| 2024/03/08 | 3,295 | 3,370 | 3,265 | 3,340 | +15 | +0.5% | 208,700 |
| 2024/03/07 | 3,395 | 3,400 | 3,315 | 3,325 | -70 | -2.1% | 162,400 |
1～
50
件表示中 / 3459件
類似銘柄と比較する
現在ご覧いただいている「サンゲツ」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 |
|---|---|---|---|---|---|---|---|---|
| サンゲツ | 304,000円 | +3.2% | -16.2% | 4.93% | 16.23倍 | 1.67倍 |
|
インテリア最大手。壁紙は首位、カーテンや床材も有力。専門人材採用で空間デザイン力を強化 |
| 稲畑産 | 329,500円 | +8.4% | +0.5% | 3.79% | 10.70倍 | 0.91倍 |
|
化学専門商社。住友化学系だが稲畑オーナー色も。情報電子、合成樹脂が柱。アジア広域展開 |
| リョーサン菱 | 303,000円 | - | - | 4.62% | 22.64倍 | - |
|
- |
| エネクス | 153,900円 | +5.4% | -9.7% | 3.64% | 12.87倍 | 1.07倍 |
|
伊藤忠系のエネルギー商社首位。石油製品やＬＰガスから電力販売、日産車販売まで幅広く展開 |
| 三谷商 | 146,700円 | -13.8% | -21.6% | 3.00% | 10.07倍 | 0.81倍 |
|
生コン販売量首位。石油やＩＴ関連も全国的。風力発電に傾倒、福井で自動車販売やＣＡＴＶ |
市場注目の銘柄
チャート関連のコラム
