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 |
|---|---|---|---|---|---|---|---|
| 2023/06/27 | 5,789 | 5,826 | 5,738 | 5,816 | -44 | -0.8% | 160,900 |
| 2023/06/26 | 5,889 | 5,896 | 5,824 | 5,860 | +17 | +0.3% | 145,900 |
| 2023/06/23 | 6,020 | 6,037 | 5,815 | 5,843 | -162 | -2.7% | 244,200 |
| 2023/06/22 | 5,935 | 6,042 | 5,933 | 6,005 | +51 | +0.9% | 146,100 |
| 2023/06/21 | 5,863 | 6,052 | 5,832 | 5,954 | +42 | +0.7% | 353,700 |
| 2023/06/20 | 5,898 | 5,936 | 5,844 | 5,912 | -1 | ±0% | 207,700 |
| 2023/06/19 | 5,900 | 5,928 | 5,813 | 5,913 | -16 | -0.3% | 217,100 |
| 2023/06/16 | 5,760 | 5,929 | 5,726 | 5,929 | +110 | +1.9% | 618,500 |
| 2023/06/15 | 5,801 | 5,878 | 5,786 | 5,819 | +9 | +0.2% | 240,000 |
| 2023/06/14 | 5,837 | 5,899 | 5,796 | 5,810 | -19 | -0.3% | 322,800 |
| 2023/06/13 | 5,834 | 5,900 | 5,814 | 5,829 | +6 | +0.1% | 234,600 |
| 2023/06/12 | 5,880 | 5,907 | 5,814 | 5,823 | -59 | -1% | 207,600 |
| 2023/06/09 | 5,782 | 5,899 | 5,765 | 5,882 | +129 | +2.2% | 374,000 |
| 2023/06/08 | 5,877 | 5,877 | 5,699 | 5,753 | -176 | -3% | 343,500 |
| 2023/06/07 | 5,900 | 5,972 | 5,828 | 5,929 | +18 | +0.3% | 293,700 |
| 2023/06/06 | 6,009 | 6,022 | 5,897 | 5,911 | -145 | -2.4% | 281,800 |
| 2023/06/05 | 5,980 | 6,072 | 5,940 | 6,056 | +126 | +2.1% | 375,500 |
| 2023/06/02 | 5,820 | 5,960 | 5,820 | 5,930 | +120 | +2.1% | 230,300 |
| 2023/06/01 | 5,620 | 5,820 | 5,610 | 5,810 | +190 | +3.4% | 408,100 |
| 2023/05/31 | 5,510 | 5,660 | 5,490 | 5,620 | +100 | +1.8% | 557,200 |
| 2023/05/30 | 5,510 | 5,530 | 5,430 | 5,520 | -50 | -0.9% | 273,200 |
| 2023/05/29 | 5,630 | 5,650 | 5,550 | 5,570 | -60 | -1.1% | 167,100 |
| 2023/05/26 | 5,650 | 5,700 | 5,600 | 5,630 | -40 | -0.7% | 205,600 |
| 2023/05/25 | 5,800 | 5,800 | 5,650 | 5,670 | -150 | -2.6% | 294,700 |
| 2023/05/24 | 5,950 | 5,970 | 5,780 | 5,820 | -100 | -1.7% | 160,500 |
| 2023/05/23 | 5,940 | 6,080 | 5,890 | 5,920 | +50 | +0.9% | 337,000 |
| 2023/05/22 | 5,960 | 5,990 | 5,820 | 5,870 | -130 | -2.2% | 376,300 |
| 2023/05/19 | 6,100 | 6,110 | 5,940 | 6,000 | -120 | -2% | 349,600 |
| 2023/05/18 | 6,160 | 6,210 | 6,040 | 6,120 | ±0 | ±0% | 277,400 |
| 2023/05/17 | 6,000 | 6,130 | 5,970 | 6,120 | +200 | +3.4% | 396,900 |
| 2023/05/16 | 5,910 | 6,040 | 5,870 | 5,920 | +70 | +1.2% | 353,100 |
| 2023/05/15 | 5,660 | 5,880 | 5,650 | 5,850 | +230 | +4.1% | 414,500 |
| 2023/05/12 | 5,480 | 5,670 | 5,370 | 5,620 | -140 | -2.4% | 582,100 |
| 2023/05/11 | 5,810 | 5,830 | 5,700 | 5,760 | -100 | -1.7% | 252,100 |
| 2023/05/10 | 5,910 | 5,910 | 5,780 | 5,860 | -20 | -0.3% | 233,200 |
| 2023/05/09 | 5,850 | 5,910 | 5,830 | 5,880 | -40 | -0.7% | 235,400 |
| 2023/05/08 | 5,970 | 6,080 | 5,900 | 5,920 | -110 | -1.8% | 221,900 |
| 2023/05/02 | 6,050 | 6,050 | 5,960 | 6,030 | -30 | -0.5% | 222,600 |
| 2023/05/01 | 6,020 | 6,100 | 6,010 | 6,060 | +70 | +1.2% | 147,000 |
| 2023/04/28 | 5,890 | 6,000 | 5,870 | 5,990 | +130 | +2.2% | 290,100 |
| 2023/04/27 | 5,810 | 5,900 | 5,800 | 5,860 | +20 | +0.3% | 177,100 |
| 2023/04/26 | 5,790 | 5,860 | 5,760 | 5,840 | +10 | +0.2% | 263,100 |
| 2023/04/25 | 5,890 | 5,910 | 5,800 | 5,830 | -30 | -0.5% | 145,400 |
| 2023/04/24 | 5,870 | 5,890 | 5,800 | 5,860 | -30 | -0.5% | 134,200 |
| 2023/04/21 | 5,900 | 5,950 | 5,860 | 5,890 | -20 | -0.3% | 144,000 |
| 2023/04/20 | 5,820 | 5,940 | 5,760 | 5,910 | +110 | +1.9% | 237,300 |
| 2023/04/19 | 5,700 | 5,850 | 5,690 | 5,800 | +100 | +1.8% | 279,200 |
| 2023/04/18 | 5,690 | 5,710 | 5,610 | 5,700 | +110 | +2% | 231,700 |
| 2023/04/17 | 5,630 | 5,630 | 5,520 | 5,590 | -40 | -0.7% | 198,900 |
| 2023/04/14 | 5,600 | 5,640 | 5,580 | 5,630 | +60 | +1.1% | 232,100 |
501～
550
件表示中 / 3740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 | 269,700円 | -3.6% | -14.2% | 3.34% | 12.98倍 | 2.02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 |
| 日立建 | 437,100円 | +0.3% | +0.6% | 4.00% | 11.20倍 | 1.15倍 |
|
油圧ショベル軸に建機で国内２位、世界で３位圏。鉱山機械も展開。日立製作所が一部株式売却 |
| ホシザキ | 525,400円 | +3.3% | -3.3% | 2.00% | 19.39倍 | 2.04倍 |
|
業務用厨房機器大手。冷凍冷蔵庫、食洗機は国内首位。製氷機は世界でも首位級。Ｍ＆Ａ積極的 |
| セガサミーＨＤ | 308,300円 | +10.7% | +5.4% | 1.78% | 17.26倍 | 1.70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 |
| 栗田工 | 567,200円 | +3.9% | +65.0% | 1.97% | 17.17倍 | 1.85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 |
市場注目の銘柄
チャート関連のコラム
