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 |
|---|---|---|---|---|---|---|---|
| 2022/11/02 | 4,920 | 4,950 | 4,905 | 4,940 | +10 | +0.2% | 181,500 |
| 2022/11/01 | 4,915 | 4,930 | 4,865 | 4,930 | +15 | +0.3% | 175,500 |
| 2022/10/31 | 4,860 | 4,930 | 4,840 | 4,915 | +55 | +1.1% | 243,600 |
| 2022/10/28 | 4,865 | 4,880 | 4,800 | 4,860 | -75 | -1.5% | 922,100 |
| 2022/10/27 | 4,980 | 4,980 | 4,925 | 4,935 | -15 | -0.3% | 187,400 |
| 2022/10/26 | 4,925 | 4,975 | 4,915 | 4,950 | +15 | +0.3% | 194,300 |
| 2022/10/25 | 4,875 | 4,940 | 4,870 | 4,935 | +95 | +2% | 280,400 |
| 2022/10/24 | 4,885 | 4,895 | 4,765 | 4,840 | -50 | -1% | 326,400 |
| 2022/10/21 | 4,930 | 4,945 | 4,835 | 4,890 | -30 | -0.6% | 169,700 |
| 2022/10/20 | 4,870 | 4,935 | 4,860 | 4,920 | -15 | -0.3% | 310,500 |
| 2022/10/19 | 4,770 | 4,995 | 4,765 | 4,935 | +200 | +4.2% | 773,100 |
| 2022/10/18 | 4,900 | 4,900 | 4,675 | 4,735 | +250 | +5.6% | 928,300 |
| 2022/10/17 | 4,505 | 4,525 | 4,460 | 4,485 | -40 | -0.9% | 161,600 |
| 2022/10/14 | 4,470 | 4,565 | 4,450 | 4,525 | +65 | +1.5% | 204,500 |
| 2022/10/13 | 4,495 | 4,515 | 4,440 | 4,460 | -55 | -1.2% | 157,700 |
| 2022/10/12 | 4,555 | 4,580 | 4,515 | 4,515 | -55 | -1.2% | 178,000 |
| 2022/10/11 | 4,530 | 4,615 | 4,510 | 4,570 | -25 | -0.5% | 246,800 |
| 2022/10/07 | 4,505 | 4,600 | 4,505 | 4,595 | +60 | +1.3% | 289,000 |
| 2022/10/06 | 4,530 | 4,545 | 4,450 | 4,535 | +75 | +1.7% | 346,400 |
| 2022/10/05 | 4,515 | 4,525 | 4,435 | 4,460 | -45 | -1% | 227,300 |
| 2022/10/04 | 4,390 | 4,520 | 4,385 | 4,505 | +140 | +3.2% | 318,100 |
| 2022/10/03 | 4,370 | 4,380 | 4,280 | 4,365 | -20 | -0.5% | 275,000 |
| 2022/09/30 | 4,420 | 4,470 | 4,330 | 4,385 | -30 | -0.7% | 262,500 |
| 2022/09/29 | 4,295 | 4,420 | 4,280 | 4,415 | +115 | +2.7% | 436,600 |
| 2022/09/28 | 4,240 | 4,310 | 4,225 | 4,300 | +5 | +0.1% | 946,700 |
| 2022/09/27 | 4,220 | 4,330 | 4,180 | 4,295 | +120 | +2.9% | 456,600 |
| 2022/09/26 | 4,065 | 4,230 | 4,025 | 4,175 | +120 | +3% | 402,300 |
| 2022/09/22 | 4,020 | 4,060 | 4,010 | 4,055 | +30 | +0.7% | 347,500 |
| 2022/09/21 | 4,170 | 4,180 | 4,025 | 4,025 | -95 | -2.3% | 285,000 |
| 2022/09/20 | 4,065 | 4,125 | 4,050 | 4,120 | +95 | +2.4% | 150,500 |
| 2022/09/16 | 3,975 | 4,040 | 3,975 | 4,025 | +45 | +1.1% | 283,000 |
| 2022/09/15 | 4,005 | 4,035 | 3,975 | 3,980 | -15 | -0.4% | 122,200 |
| 2022/09/14 | 4,020 | 4,025 | 3,995 | 3,995 | -80 | -2% | 132,900 |
| 2022/09/13 | 4,070 | 4,100 | 4,060 | 4,075 | -5 | -0.1% | 64,400 |
| 2022/09/12 | 4,090 | 4,110 | 4,065 | 4,080 | ±0 | ±0% | 117,000 |
| 2022/09/09 | 4,090 | 4,120 | 4,060 | 4,080 | +35 | +0.9% | 152,300 |
| 2022/09/08 | 4,005 | 4,070 | 3,995 | 4,045 | +65 | +1.6% | 165,500 |
| 2022/09/07 | 3,985 | 4,010 | 3,930 | 3,980 | -65 | -1.6% | 184,700 |
| 2022/09/06 | 4,080 | 4,110 | 4,015 | 4,045 | -45 | -1.1% | 141,700 |
| 2022/09/05 | 4,035 | 4,110 | 4,015 | 4,090 | +80 | +2% | 162,500 |
| 2022/09/02 | 4,055 | 4,065 | 4,005 | 4,010 | -40 | -1% | 184,100 |
| 2022/09/01 | 4,050 | 4,080 | 4,020 | 4,050 | -40 | -1% | 147,000 |
| 2022/08/31 | 4,095 | 4,145 | 4,065 | 4,090 | -40 | -1% | 173,300 |
| 2022/08/30 | 4,085 | 4,140 | 4,065 | 4,130 | +40 | +1% | 72,000 |
| 2022/08/29 | 4,000 | 4,100 | 4,000 | 4,090 | -25 | -0.6% | 117,100 |
| 2022/08/26 | 4,145 | 4,145 | 4,100 | 4,115 | -35 | -0.8% | 72,900 |
| 2022/08/25 | 4,135 | 4,200 | 4,135 | 4,150 | ±0 | ±0% | 80,900 |
| 2022/08/24 | 4,205 | 4,225 | 4,105 | 4,150 | -75 | -1.8% | 122,300 |
| 2022/08/23 | 4,205 | 4,280 | 4,170 | 4,225 | +45 | +1.1% | 235,600 |
| 2022/08/22 | 4,040 | 4,195 | 4,040 | 4,180 | +100 | +2.5% | 152,300 |
501～
550
件表示中 / 3581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 | 212,800円 | -9.6% | -15.3% | 3.76% | 11.13倍 | 1.77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 | 334,100円 | -4.0% | -20.9% | 5.24% | 8.88倍 | 0.92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 |
| セガサミーＨＤ | 260,700円 | -4.9% | -19.7% | 1.92% | 14.26倍 | 1.51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 | 148,200円 | +0.4% | -8.7% | 4.18% | 13.49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 |
| 三浦工 | 374,900円 | +60.9% | +9.0% | 1.47% | 20.27倍 | 2.49倍 |
|
産業小型ボイラーで国内５割超占有。省力・省エネ訴求、メンテが安定収益源。海外Ｍ＆Ａ活発 |
市場注目の銘柄
チャート関連のコラム
