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 |
|---|---|---|---|---|---|---|---|
| 2023/01/25 | 5,090 | 5,230 | 5,070 | 5,180 | +90 | +1.8% | 152,000 |
| 2023/01/24 | 5,170 | 5,180 | 5,070 | 5,090 | -50 | -1% | 208,400 |
| 2023/01/23 | 5,220 | 5,220 | 5,110 | 5,140 | -50 | -1% | 166,100 |
| 2023/01/20 | 5,100 | 5,230 | 5,070 | 5,190 | +100 | +2% | 176,700 |
| 2023/01/19 | 5,050 | 5,110 | 5,010 | 5,090 | ±0 | ±0% | 156,700 |
| 2023/01/18 | 5,090 | 5,140 | 5,030 | 5,090 | +10 | +0.2% | 168,600 |
| 2023/01/17 | 5,040 | 5,130 | 5,000 | 5,080 | +110 | +2.2% | 194,300 |
| 2023/01/16 | 4,975 | 5,070 | 4,945 | 4,970 | +30 | +0.6% | 213,300 |
| 2023/01/13 | 4,905 | 4,985 | 4,890 | 4,940 | +40 | +0.8% | 173,200 |
| 2023/01/12 | 4,945 | 4,985 | 4,850 | 4,900 | -65 | -1.3% | 226,800 |
| 2023/01/11 | 4,925 | 4,995 | 4,925 | 4,965 | +40 | +0.8% | 158,600 |
| 2023/01/10 | 4,980 | 5,070 | 4,900 | 4,925 | -55 | -1.1% | 284,700 |
| 2023/01/06 | 5,000 | 5,060 | 4,930 | 4,980 | -60 | -1.2% | 217,300 |
| 2023/01/05 | 5,200 | 5,240 | 5,020 | 5,040 | -250 | -4.7% | 299,000 |
| 2023/01/04 | 5,330 | 5,350 | 5,250 | 5,290 | -90 | -1.7% | 156,000 |
| 2022/12/30 | 5,390 | 5,450 | 5,350 | 5,380 | +10 | +0.2% | 115,400 |
| 2022/12/29 | 5,340 | 5,380 | 5,300 | 5,370 | +10 | +0.2% | 143,200 |
| 2022/12/28 | 5,370 | 5,390 | 5,340 | 5,360 | -20 | -0.4% | 109,600 |
| 2022/12/27 | 5,310 | 5,430 | 5,310 | 5,380 | +40 | +0.7% | 74,500 |
| 2022/12/26 | 5,320 | 5,400 | 5,290 | 5,340 | +50 | +0.9% | 71,900 |
| 2022/12/23 | 5,390 | 5,400 | 5,280 | 5,290 | -100 | -1.9% | 130,500 |
| 2022/12/22 | 5,330 | 5,450 | 5,300 | 5,390 | +80 | +1.5% | 173,000 |
| 2022/12/21 | 5,310 | 5,340 | 5,210 | 5,310 | ±0 | ±0% | 161,500 |
| 2022/12/20 | 5,320 | 5,440 | 5,270 | 5,310 | -20 | -0.4% | 273,300 |
| 2022/12/19 | 5,410 | 5,500 | 5,280 | 5,330 | -90 | -1.7% | 228,200 |
| 2022/12/16 | 5,380 | 5,450 | 5,300 | 5,420 | +130 | +2.5% | 407,100 |
| 2022/12/15 | 5,270 | 5,300 | 5,220 | 5,290 | +30 | +0.6% | 128,100 |
| 2022/12/14 | 5,210 | 5,280 | 5,160 | 5,260 | +20 | +0.4% | 191,500 |
| 2022/12/13 | 5,300 | 5,320 | 5,220 | 5,240 | -60 | -1.1% | 240,300 |
| 2022/12/12 | 5,300 | 5,330 | 5,260 | 5,300 | -50 | -0.9% | 144,800 |
| 2022/12/09 | 5,380 | 5,470 | 5,340 | 5,350 | +40 | +0.8% | 206,200 |
| 2022/12/08 | 5,240 | 5,350 | 5,220 | 5,310 | +90 | +1.7% | 180,700 |
| 2022/12/07 | 5,220 | 5,240 | 5,120 | 5,220 | -40 | -0.8% | 159,700 |
| 2022/12/06 | 5,220 | 5,290 | 5,210 | 5,260 | +60 | +1.2% | 196,300 |
| 2022/12/05 | 5,190 | 5,210 | 5,110 | 5,200 | -50 | -1% | 285,600 |
| 2022/12/02 | 5,400 | 5,410 | 5,200 | 5,250 | -60 | -1.1% | 226,700 |
| 2022/12/01 | 5,390 | 5,430 | 5,300 | 5,310 | -50 | -0.9% | 185,500 |
| 2022/11/30 | 5,290 | 5,430 | 5,270 | 5,360 | +60 | +1.1% | 342,300 |
| 2022/11/29 | 5,310 | 5,350 | 5,260 | 5,300 | -20 | -0.4% | 187,100 |
| 2022/11/28 | 5,390 | 5,410 | 5,280 | 5,320 | +30 | +0.6% | 337,600 |
| 2022/11/25 | 5,050 | 5,340 | 5,050 | 5,290 | +250 | +5% | 404,400 |
| 2022/11/24 | 5,100 | 5,200 | 5,020 | 5,040 | -20 | -0.4% | 337,100 |
| 2022/11/22 | 4,915 | 5,080 | 4,910 | 5,060 | +285 | +6% | 531,800 |
| 2022/11/21 | 4,745 | 4,825 | 4,740 | 4,775 | +50 | +1.1% | 179,100 |
| 2022/11/18 | 4,640 | 4,735 | 4,620 | 4,725 | +120 | +2.6% | 207,600 |
| 2022/11/17 | 4,620 | 4,670 | 4,590 | 4,605 | +15 | +0.3% | 151,900 |
| 2022/11/16 | 4,525 | 4,635 | 4,475 | 4,590 | +65 | +1.4% | 211,700 |
| 2022/11/15 | 4,550 | 4,590 | 4,485 | 4,525 | -55 | -1.2% | 222,400 |
| 2022/11/14 | 4,700 | 4,700 | 4,565 | 4,580 | -140 | -3% | 231,400 |
| 2022/11/11 | 4,950 | 4,975 | 4,710 | 4,720 | -250 | -5% | 326,600 |
451～
500
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
