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 |
---|---|---|---|---|---|---|---|
2024/05/17 | 1,517.5 | 1,555 | 1,508.5 | 1,538 | +20 | +1.3% | 973,200 |
2024/05/16 | 1,538.5 | 1,544.5 | 1,510 | 1,518 | -24.5 | -1.6% | 1,528,400 |
2024/05/15 | 1,562.5 | 1,566 | 1,540 | 1,542.5 | -30.5 | -1.9% | 1,489,500 |
2024/05/14 | 1,581.5 | 1,588 | 1,552 | 1,573 | -5.5 | -0.3% | 1,661,000 |
2024/05/13 | 1,535 | 1,589.5 | 1,532 | 1,578.5 | +43.5 | +2.8% | 2,607,600 |
2024/05/10 | 1,551 | 1,575 | 1,505 | 1,535 | -96 | -5.9% | 4,750,600 |
2024/05/09 | 1,630 | 1,644.5 | 1,619.5 | 1,631 | +6 | +0.4% | 1,580,200 |
2024/05/08 | 1,639.5 | 1,657.5 | 1,621 | 1,625 | -13.5 | -0.8% | 1,078,900 |
2024/05/07 | 1,631 | 1,645.5 | 1,624 | 1,638.5 | +15.5 | +1% | 1,210,700 |
2024/05/02 | 1,630.5 | 1,632 | 1,613.5 | 1,623 | +1.5 | +0.1% | 1,231,600 |
2024/05/01 | 1,689 | 1,693 | 1,620.5 | 1,621.5 | -95 | -5.5% | 2,200,200 |
2024/04/30 | 1,690 | 1,733 | 1,683.5 | 1,716.5 | +53 | +3.2% | 2,269,500 |
2024/04/26 | 1,641.5 | 1,666.5 | 1,617.5 | 1,663.5 | +30.5 | +1.9% | 1,546,700 |
2024/04/25 | 1,664 | 1,664.5 | 1,628.5 | 1,633 | -33 | -2% | 772,100 |
2024/04/24 | 1,661.5 | 1,670 | 1,652.5 | 1,666 | +16 | +1% | 1,043,900 |
2024/04/23 | 1,639 | 1,661.5 | 1,634 | 1,650 | +8 | +0.5% | 831,300 |
2024/04/22 | 1,629 | 1,642 | 1,615.5 | 1,642 | +10 | +0.6% | 1,447,400 |
2024/04/19 | 1,651 | 1,655.5 | 1,604.5 | 1,632 | -21 | -1.3% | 1,139,600 |
2024/04/18 | 1,646 | 1,659 | 1,637 | 1,653 | +7 | +0.4% | 794,500 |
2024/04/17 | 1,642 | 1,676.5 | 1,625.5 | 1,646 | +6.5 | +0.4% | 1,276,600 |
2024/04/16 | 1,658 | 1,659 | 1,624.5 | 1,639.5 | -11 | -0.7% | 1,383,500 |
2024/04/15 | 1,642 | 1,653 | 1,632 | 1,650.5 | -4.5 | -0.3% | 769,600 |
2024/04/12 | 1,656 | 1,659 | 1,641.5 | 1,655 | +3 | +0.2% | 916,100 |
2024/04/11 | 1,663 | 1,666 | 1,638 | 1,652 | -15 | -0.9% | 764,700 |
2024/04/10 | 1,674 | 1,687.5 | 1,658.5 | 1,667 | +0.5 | ±0% | 1,129,100 |
2024/04/09 | 1,672.5 | 1,674.5 | 1,640.5 | 1,666.5 | +34 | +2.1% | 1,144,700 |
2024/04/08 | 1,649.5 | 1,651 | 1,621 | 1,632.5 | -17 | -1% | 1,081,800 |
2024/04/05 | 1,630 | 1,650 | 1,626 | 1,649.5 | -2.5 | -0.2% | 1,060,600 |
2024/04/04 | 1,648 | 1,652.5 | 1,630 | 1,652 | +4 | +0.2% | 1,626,400 |
2024/04/03 | 1,613.5 | 1,658 | 1,610 | 1,648 | +31.5 | +1.9% | 1,778,100 |
2024/04/02 | 1,638 | 1,638.5 | 1,600.5 | 1,616.5 | -24.5 | -1.5% | 1,633,300 |
2024/04/01 | 1,682.5 | 1,688 | 1,640 | 1,641 | -33 | -2% | 1,098,800 |
2024/03/29 | 1,667 | 1,689.5 | 1,662 | 1,674 | +22.5 | +1.4% | 1,653,300 |
2024/03/28 | 1,660 | 1,662.5 | 1,630 | 1,651.5 | -54.5 | -3.2% | 4,820,400 |
2024/03/27 | 1,703 | 1,723 | 1,689.5 | 1,706 | +7 | +0.4% | 3,071,600 |
2024/03/26 | 1,697 | 1,709 | 1,689.5 | 1,699 | +3 | +0.2% | 1,699,400 |
2024/03/25 | 1,730 | 1,730 | 1,696 | 1,696 | -17.5 | -1% | 1,929,900 |
2024/03/22 | 1,735 | 1,741 | 1,693.5 | 1,713.5 | +18.5 | +1.1% | 1,787,800 |
2024/03/21 | 1,705 | 1,728 | 1,692 | 1,695 | +0.5 | ±0% | 2,100,900 |
2024/03/19 | 1,672 | 1,703.5 | 1,667 | 1,694.5 | +22.5 | +1.3% | 1,403,600 |
2024/03/18 | 1,660 | 1,673.5 | 1,647 | 1,672 | +20 | +1.2% | 1,650,300 |
2024/03/15 | 1,650 | 1,667 | 1,645 | 1,652 | -5.5 | -0.3% | 3,869,200 |
2024/03/14 | 1,645 | 1,657.5 | 1,629 | 1,657.5 | -2.5 | -0.2% | 1,926,700 |
2024/03/13 | 1,663 | 1,677.5 | 1,641 | 1,660 | -17 | -1% | 2,593,000 |
2024/03/12 | 1,683 | 1,683 | 1,645 | 1,677 | -0.5 | ±0% | 1,869,200 |
2024/03/11 | 1,660 | 1,685 | 1,651.5 | 1,677.5 | +14.5 | +0.9% | 2,145,200 |
2024/03/08 | 1,665 | 1,684 | 1,657 | 1,663 | -20.5 | -1.2% | 2,051,300 |
2024/03/07 | 1,714.5 | 1,720 | 1,667 | 1,683.5 | -17.5 | -1% | 2,299,800 |
2024/03/06 | 1,677.5 | 1,705 | 1,669.5 | 1,701 | +23.5 | +1.4% | 1,818,300 |
2024/03/05 | 1,690 | 1,699 | 1,656 | 1,677.5 | -42.5 | -2.5% | 2,268,400 |
1~
50
件表示中 / 3457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 | 153,800円 | -9.6% | -15.3% | 5.20% | 8.03倍 | 1.35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 |
ハーモニック | 417,500円 | +4.9% | +373.7% | 0.48% | 198.24倍 | 4.99倍 |
|
小型・軽量の精密制御減速装置を各産業用に展開。各種駆動装置を組み合わせたメカトロ製品も |
ジェイテクト | 117,000円 | +2.0% | -5.5% | 2.56% | 11.47倍 | 0.51倍 |
|
光洋精工と豊田工機が合併、電動パワステ等自動車部品、車・産機向け軸受け、工作機械が3本柱 |
日精工 | 77,800円 | +4.0% | +27.8% | 4.37% | 20.01倍 | 0.58倍 |
|
ベアリング(軸受け)国内最大手。工作機械などの産業機械用と自動車用が柱。EV用開発に注力 |
オルガノ | 825,000円 | +3.1% | -1.8% | 1.28% | 23.54倍 | 3.72倍 |
|
東ソー系。電力、半導体向け純水製造装置に強み。台湾半導体市場で存在感。水処理薬品も |
市場注目の銘柄
チャート関連のコラム