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 |
|---|---|---|---|---|---|---|---|
| 2022/06/08 | 4,280 | 4,290 | 4,255 | 4,270 | +10 | +0.2% | 199,000 |
| 2022/06/07 | 4,225 | 4,280 | 4,225 | 4,260 | +5 | +0.1% | 163,600 |
| 2022/06/06 | 4,230 | 4,270 | 4,220 | 4,255 | +20 | +0.5% | 104,000 |
| 2022/06/03 | 4,240 | 4,250 | 4,195 | 4,235 | -40 | -0.9% | 185,000 |
| 2022/06/02 | 4,275 | 4,310 | 4,250 | 4,275 | -25 | -0.6% | 140,900 |
| 2022/06/01 | 4,335 | 4,345 | 4,275 | 4,300 | +20 | +0.5% | 203,900 |
| 2022/05/31 | 4,285 | 4,330 | 4,275 | 4,280 | +15 | +0.4% | 283,300 |
| 2022/05/30 | 4,305 | 4,305 | 4,250 | 4,265 | ±0 | ±0% | 352,000 |
| 2022/05/27 | 4,315 | 4,340 | 4,250 | 4,265 | -50 | -1.2% | 221,000 |
| 2022/05/26 | 4,350 | 4,370 | 4,295 | 4,315 | +15 | +0.3% | 182,300 |
| 2022/05/25 | 4,290 | 4,315 | 4,275 | 4,300 | -35 | -0.8% | 195,800 |
| 2022/05/24 | 4,290 | 4,355 | 4,265 | 4,335 | +60 | +1.4% | 274,500 |
| 2022/05/23 | 4,275 | 4,290 | 4,245 | 4,275 | ±0 | ±0% | 134,400 |
| 2022/05/20 | 4,205 | 4,290 | 4,200 | 4,275 | +25 | +0.6% | 199,000 |
| 2022/05/19 | 4,170 | 4,250 | 4,170 | 4,250 | -15 | -0.4% | 214,600 |
| 2022/05/18 | 4,285 | 4,300 | 4,200 | 4,265 | +15 | +0.4% | 301,800 |
| 2022/05/17 | 4,245 | 4,255 | 4,200 | 4,250 | -10 | -0.2% | 295,800 |
| 2022/05/16 | 4,295 | 4,335 | 4,205 | 4,260 | -25 | -0.6% | 368,800 |
| 2022/05/13 | 4,045 | 4,370 | 4,030 | 4,285 | +555 | +14.9% | 1,166,700 |
| 2022/05/12 | 3,775 | 3,810 | 3,715 | 3,730 | -50 | -1.3% | 415,800 |
| 2022/05/11 | 3,735 | 3,790 | 3,710 | 3,780 | +15 | +0.4% | 211,100 |
| 2022/05/10 | 3,745 | 3,780 | 3,710 | 3,765 | -20 | -0.5% | 252,300 |
| 2022/05/09 | 3,790 | 3,805 | 3,760 | 3,785 | -10 | -0.3% | 188,700 |
| 2022/05/06 | 3,735 | 3,795 | 3,725 | 3,795 | +20 | +0.5% | 235,900 |
| 2022/05/02 | 3,705 | 3,780 | 3,695 | 3,775 | +30 | +0.8% | 203,800 |
| 2022/04/28 | 3,700 | 3,745 | 3,700 | 3,745 | +45 | +1.2% | 269,800 |
| 2022/04/27 | 3,650 | 3,725 | 3,645 | 3,700 | ±0 | ±0% | 403,000 |
| 2022/04/26 | 3,710 | 3,750 | 3,680 | 3,700 | +105 | +2.9% | 460,800 |
| 2022/04/25 | 3,545 | 3,605 | 3,540 | 3,595 | +5 | +0.1% | 160,100 |
| 2022/04/22 | 3,575 | 3,610 | 3,560 | 3,590 | +15 | +0.4% | 178,000 |
| 2022/04/21 | 3,615 | 3,620 | 3,565 | 3,575 | -50 | -1.4% | 203,900 |
| 2022/04/20 | 3,620 | 3,640 | 3,605 | 3,625 | +20 | +0.6% | 177,800 |
| 2022/04/19 | 3,620 | 3,620 | 3,585 | 3,605 | +5 | +0.1% | 120,900 |
| 2022/04/18 | 3,590 | 3,610 | 3,585 | 3,600 | -45 | -1.2% | 130,200 |
| 2022/04/15 | 3,640 | 3,650 | 3,605 | 3,645 | +50 | +1.4% | 144,800 |
| 2022/04/14 | 3,550 | 3,605 | 3,545 | 3,595 | -5 | -0.1% | 128,900 |
| 2022/04/13 | 3,520 | 3,615 | 3,520 | 3,600 | +35 | +1% | 233,100 |
| 2022/04/12 | 3,605 | 3,630 | 3,535 | 3,565 | -20 | -0.6% | 199,000 |
| 2022/04/11 | 3,575 | 3,615 | 3,565 | 3,585 | +65 | +1.8% | 293,500 |
| 2022/04/08 | 3,515 | 3,535 | 3,500 | 3,520 | +50 | +1.4% | 292,700 |
| 2022/04/07 | 3,440 | 3,475 | 3,425 | 3,470 | -25 | -0.7% | 130,800 |
| 2022/04/06 | 3,495 | 3,535 | 3,475 | 3,495 | -5 | -0.1% | 165,100 |
| 2022/04/05 | 3,510 | 3,520 | 3,495 | 3,500 | +5 | +0.1% | 123,100 |
| 2022/04/04 | 3,495 | 3,515 | 3,480 | 3,495 | +35 | +1% | 172,200 |
| 2022/04/01 | 3,360 | 3,480 | 3,350 | 3,460 | +65 | +1.9% | 220,200 |
| 2022/03/31 | 3,445 | 3,460 | 3,390 | 3,395 | -75 | -2.2% | 220,200 |
| 2022/03/30 | 3,465 | 3,470 | 3,415 | 3,470 | -5 | -0.1% | 304,400 |
| 2022/03/29 | 3,490 | 3,490 | 3,435 | 3,475 | -10 | -0.3% | 501,600 |
| 2022/03/28 | 3,520 | 3,590 | 3,475 | 3,485 | -20 | -0.6% | 498,600 |
| 2022/03/25 | 3,405 | 3,510 | 3,405 | 3,505 | +240 | +7.4% | 727,900 |
601～
650
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
