ＳＡＮＫＹＯ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 |
|---|---|---|---|---|---|---|---|
| 2024/11/22 | 2,126 | 2,171.5 | 2,122 | 2,155.5 | +40.5 | +1.9% | 750,300 |
| 2024/11/21 | 2,110 | 2,126.5 | 2,089 | 2,115 | -15.5 | -0.7% | 866,600 |
| 2024/11/20 | 2,107.5 | 2,140 | 2,106.5 | 2,130.5 | -14.5 | -0.7% | 865,300 |
| 2024/11/19 | 2,156 | 2,183 | 2,133.5 | 2,145 | +10 | +0.5% | 1,308,400 |
| 2024/11/18 | 2,110.5 | 2,142 | 2,088 | 2,135 | +7 | +0.3% | 924,500 |
| 2024/11/15 | 2,084.5 | 2,139 | 2,076.5 | 2,128 | +38.5 | +1.8% | 981,800 |
| 2024/11/14 | 2,095.5 | 2,107 | 2,067.5 | 2,089.5 | -37 | -1.7% | 1,071,600 |
| 2024/11/13 | 2,183 | 2,186 | 2,125 | 2,126.5 | -39 | -1.8% | 1,282,700 |
| 2024/11/12 | 2,135 | 2,180 | 2,128.5 | 2,165.5 | +47.5 | +2.2% | 1,555,200 |
| 2024/11/11 | 2,051 | 2,118 | 2,051 | 2,118 | +68 | +3.3% | 1,208,700 |
| 2024/11/08 | 2,002 | 2,120 | 1,998 | 2,050 | +65 | +3.3% | 2,229,900 |
| 2024/11/07 | 2,073 | 2,116.5 | 1,983 | 1,985 | -75 | -3.6% | 2,587,200 |
| 2024/11/06 | 2,072.5 | 2,091 | 2,048.5 | 2,060 | -13 | -0.6% | 1,529,900 |
| 2024/11/05 | 2,050 | 2,096.5 | 2,026.5 | 2,073 | +85 | +4.3% | 1,727,700 |
| 2024/11/01 | 2,041 | 2,050 | 1,988 | 1,988 | -51 | -2.5% | 1,410,000 |
| 2024/10/31 | 2,026.5 | 2,049 | 2,007.5 | 2,039 | +24.5 | +1.2% | 1,082,100 |
| 2024/10/30 | 2,034.5 | 2,042.5 | 2,002.5 | 2,014.5 | -12.5 | -0.6% | 4,690,800 |
| 2024/10/29 | 2,041.5 | 2,052 | 2,018 | 2,027 | -16 | -0.8% | 968,700 |
| 2024/10/28 | 2,026.5 | 2,055.5 | 2,016.5 | 2,043 | +20.5 | +1% | 829,600 |
| 2024/10/25 | 2,038.5 | 2,042 | 2,015 | 2,022.5 | -20 | -1% | 906,600 |
| 2024/10/24 | 2,031 | 2,057 | 2,024.5 | 2,042.5 | -6.5 | -0.3% | 836,500 |
| 2024/10/23 | 2,060 | 2,072 | 2,029.5 | 2,049 | -23.5 | -1.1% | 978,800 |
| 2024/10/22 | 2,119 | 2,121.5 | 2,055 | 2,072.5 | -57.5 | -2.7% | 1,629,200 |
| 2024/10/21 | 2,137 | 2,163.5 | 2,124 | 2,130 | -7 | -0.3% | 811,900 |
| 2024/10/18 | 2,149 | 2,159 | 2,135.5 | 2,137 | -1.5 | -0.1% | 615,500 |
| 2024/10/17 | 2,150 | 2,167 | 2,120.5 | 2,138.5 | -2 | -0.1% | 780,000 |
| 2024/10/16 | 2,147 | 2,186 | 2,136 | 2,140.5 | -10 | -0.5% | 818,300 |
| 2024/10/15 | 2,122.5 | 2,160.5 | 2,122.5 | 2,150.5 | +50.5 | +2.4% | 1,248,700 |
| 2024/10/11 | 2,143 | 2,149.5 | 2,097 | 2,100 | -50 | -2.3% | 873,800 |
| 2024/10/10 | 2,153.5 | 2,158.5 | 2,137.5 | 2,150 | -3.5 | -0.2% | 854,000 |
| 2024/10/09 | 2,155.5 | 2,160 | 2,135 | 2,153.5 | +21.5 | +1% | 1,035,500 |
| 2024/10/08 | 2,127.5 | 2,150 | 2,113.5 | 2,132 | +20 | +0.9% | 1,352,600 |
| 2024/10/07 | 2,120 | 2,132 | 2,102.5 | 2,112 | +17 | +0.8% | 896,800 |
| 2024/10/04 | 2,119 | 2,123.5 | 2,094 | 2,095 | +19.5 | +0.9% | 1,083,600 |
| 2024/10/03 | 2,090 | 2,099.5 | 2,065 | 2,075.5 | +23.5 | +1.1% | 822,200 |
| 2024/10/02 | 2,091 | 2,111 | 2,033.5 | 2,052 | -73.5 | -3.5% | 1,880,600 |
| 2024/10/01 | 2,105.5 | 2,125.5 | 2,038 | 2,125.5 | +19.5 | +0.9% | 2,088,800 |
| 2024/09/30 | 2,058.5 | 2,124.5 | 2,046.5 | 2,106 | -20 | -0.9% | 2,263,900 |
| 2024/09/27 | 2,128.5 | 2,140.5 | 2,050 | 2,126 | -30.5 | -1.4% | 1,400,400 |
| 2024/09/26 | 2,100 | 2,156.5 | 2,075 | 2,156.5 | +71 | +3.4% | 2,063,700 |
| 2024/09/25 | 2,077 | 2,096.5 | 2,069 | 2,085.5 | +19.5 | +0.9% | 1,474,000 |
| 2024/09/24 | 2,054.5 | 2,075 | 2,037 | 2,066 | +36 | +1.8% | 2,237,200 |
| 2024/09/20 | 2,095 | 2,115.5 | 1,972.5 | 2,030 | -155.5 | -7.1% | 10,406,600 |
| 2024/09/19 | 2,171.5 | 2,218 | 2,162 | 2,185.5 | +28.5 | +1.3% | 1,924,600 |
| 2024/09/18 | 2,141.5 | 2,178.5 | 2,117 | 2,157 | +9.5 | +0.4% | 1,544,100 |
| 2024/09/17 | 2,127 | 2,160.5 | 2,117.5 | 2,147.5 | +48 | +2.3% | 2,159,500 |
| 2024/09/13 | 2,082.5 | 2,102.5 | 2,077.5 | 2,099.5 | +29.5 | +1.4% | 1,240,500 |
| 2024/09/12 | 2,091.5 | 2,098.5 | 2,056.5 | 2,070 | +15 | +0.7% | 1,167,600 |
| 2024/09/11 | 2,110 | 2,125.5 | 2,046 | 2,055 | -85.5 | -4% | 1,844,700 |
| 2024/09/10 | 2,100 | 2,165.5 | 2,087.5 | 2,140.5 | +68.5 | +3.3% | 1,992,500 |
1～
50
件表示中 / 3586件
類似銘柄と比較する
現在ご覧いただいている「ＳＡＮＫＹＯ」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 |
|---|---|---|---|---|---|---|---|---|
| ＳＡＮＫＹＯ | 215,500円 | -9.6% | -15.3% | 3.71% | 11.27倍 | 1.79倍 |
|
パチンコ機製造大手。フィーバー台で成長。開発力に定評。円谷フィールズＨＤと親密。好財務 |
| 栗田工 | 602,800円 | +6.5% | +17.5% | 1.53% | 19.65倍 | 2.03倍 |
|
総合水処理の最大手。装置に加え水処理薬品に強み。超純水供給事業が安定収益源。海外強化中 |
| セガサミーＨＤ | 262,900円 | -4.9% | -19.7% | 1.90% | 14.38倍 | 1.52倍 |
|
傘下にパチスロ大手サミー、ゲームソフトで大手のセガ。合弁で韓国の統合型リゾート運営 |
| アマダ | 147,800円 | +0.4% | -8.7% | 4.19% | 13.44倍 | 0.93倍 |
|
金属加工機械の総合メーカーで世界首位級。板金加工機は国内シェア圧倒的。配当性向５０％メド |
| 日製鋼 | 648,600円 | +6.9% | +12.8% | 1.17% | 29.84倍 | 2.64倍 |
|
火力・原子力向け鋳鍛鋼で世界大手。利益柱は樹脂製造・加工装置など産業機械にシフト |
市場注目の銘柄
チャート関連のコラム
