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 |
|---|---|---|---|---|---|---|---|
| 2022/08/23 | 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 |
| 2022/08/19 | 4,035 | 4,100 | 4,005 | 4,080 | +70 | +1.7% | 219,600 |
| 2022/08/18 | 3,985 | 4,015 | 3,975 | 4,010 | ±0 | ±0% | 86,800 |
| 2022/08/17 | 4,030 | 4,055 | 3,975 | 4,010 | +10 | +0.3% | 161,700 |
| 2022/08/16 | 3,980 | 4,015 | 3,960 | 4,000 | +10 | +0.3% | 162,600 |
| 2022/08/15 | 4,010 | 4,020 | 3,980 | 3,990 | -45 | -1.1% | 124,600 |
| 2022/08/12 | 4,085 | 4,120 | 4,035 | 4,035 | -5 | -0.1% | 143,100 |
| 2022/08/10 | 4,070 | 4,085 | 4,010 | 4,040 | -20 | -0.5% | 116,700 |
| 2022/08/09 | 4,075 | 4,080 | 3,985 | 4,060 | -40 | -1% | 205,500 |
| 2022/08/08 | 4,105 | 4,140 | 4,090 | 4,100 | -20 | -0.5% | 199,100 |
| 2022/08/05 | 4,360 | 4,400 | 4,075 | 4,120 | +10 | +0.2% | 423,600 |
| 2022/08/04 | 4,155 | 4,155 | 4,110 | 4,110 | ±0 | ±0% | 173,200 |
| 2022/08/03 | 4,135 | 4,135 | 4,090 | 4,110 | -20 | -0.5% | 98,300 |
| 2022/08/02 | 4,185 | 4,195 | 4,115 | 4,130 | -85 | -2% | 99,800 |
| 2022/08/01 | 4,165 | 4,220 | 4,150 | 4,215 | +40 | +1% | 140,200 |
| 2022/07/29 | 4,255 | 4,260 | 4,175 | 4,175 | -65 | -1.5% | 135,100 |
| 2022/07/28 | 4,215 | 4,255 | 4,175 | 4,240 | +5 | +0.1% | 113,500 |
| 2022/07/27 | 4,250 | 4,265 | 4,210 | 4,235 | -30 | -0.7% | 82,600 |
| 2022/07/26 | 4,275 | 4,290 | 4,255 | 4,265 | +20 | +0.5% | 87,000 |
| 2022/07/25 | 4,210 | 4,255 | 4,205 | 4,245 | +55 | +1.3% | 123,100 |
| 2022/07/22 | 4,180 | 4,225 | 4,180 | 4,190 | -5 | -0.1% | 112,300 |
| 2022/07/21 | 4,170 | 4,210 | 4,165 | 4,195 | -15 | -0.4% | 102,200 |
| 2022/07/20 | 4,190 | 4,215 | 4,180 | 4,210 | +65 | +1.6% | 108,600 |
| 2022/07/19 | 4,165 | 4,170 | 4,110 | 4,145 | +10 | +0.2% | 91,900 |
| 2022/07/15 | 4,185 | 4,195 | 4,120 | 4,135 | -50 | -1.2% | 108,400 |
| 2022/07/14 | 4,135 | 4,195 | 4,125 | 4,185 | +65 | +1.6% | 152,800 |
| 2022/07/13 | 4,155 | 4,170 | 4,110 | 4,120 | -10 | -0.2% | 120,000 |
| 2022/07/12 | 4,200 | 4,200 | 4,115 | 4,130 | -75 | -1.8% | 129,100 |
| 2022/07/11 | 4,165 | 4,210 | 4,160 | 4,205 | +80 | +1.9% | 146,600 |
| 2022/07/08 | 4,110 | 4,155 | 4,110 | 4,125 | +15 | +0.4% | 212,000 |
| 2022/07/07 | 4,085 | 4,130 | 4,070 | 4,110 | ±0 | ±0% | 165,800 |
| 2022/07/06 | 4,105 | 4,115 | 4,070 | 4,110 | -25 | -0.6% | 130,200 |
| 2022/07/05 | 4,090 | 4,150 | 4,085 | 4,135 | +50 | +1.2% | 141,700 |
| 2022/07/04 | 4,105 | 4,120 | 4,060 | 4,085 | +10 | +0.2% | 134,900 |
| 2022/07/01 | 4,085 | 4,115 | 4,055 | 4,075 | -30 | -0.7% | 201,900 |
| 2022/06/30 | 4,200 | 4,200 | 4,105 | 4,105 | -60 | -1.4% | 196,900 |
| 2022/06/29 | 4,160 | 4,180 | 4,140 | 4,165 | -25 | -0.6% | 311,300 |
| 2022/06/28 | 4,195 | 4,210 | 4,155 | 4,190 | +65 | +1.6% | 171,500 |
| 2022/06/27 | 4,160 | 4,160 | 4,105 | 4,125 | +10 | +0.2% | 125,600 |
| 2022/06/24 | 4,125 | 4,155 | 4,085 | 4,115 | -50 | -1.2% | 231,000 |
| 2022/06/23 | 4,060 | 4,180 | 4,060 | 4,165 | +100 | +2.5% | 205,200 |
| 2022/06/22 | 4,115 | 4,120 | 4,060 | 4,065 | -20 | -0.5% | 166,200 |
| 2022/06/21 | 4,090 | 4,110 | 4,070 | 4,085 | -15 | -0.4% | 201,400 |
| 2022/06/20 | 4,055 | 4,120 | 4,035 | 4,100 | +55 | +1.4% | 243,900 |
| 2022/06/17 | 4,055 | 4,070 | 4,010 | 4,045 | -70 | -1.7% | 330,600 |
| 2022/06/16 | 4,120 | 4,180 | 4,110 | 4,115 | +15 | +0.4% | 161,300 |
| 2022/06/15 | 4,145 | 4,215 | 4,100 | 4,100 | -85 | -2% | 198,600 |
| 2022/06/14 | 4,160 | 4,205 | 4,140 | 4,185 | -45 | -1.1% | 215,400 |
| 2022/06/13 | 4,190 | 4,245 | 4,185 | 4,230 | -30 | -0.7% | 154,900 |
651～
700
件表示中 / 3683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 | 210,000円 | -4.6% | -1.6% | 4.76% | 8.95倍 | 1.74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 | 408,600円 | -4.0% | -15.9% | 4.28% | 10.35倍 | 1.13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 | 287,200円 | -9.2% | -13.8% | 1.74% | 16.36倍 | 1.67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 | 457,200円 | +6.5% | +17.5% | 2.01% | 14.91倍 | 1.54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 |
| アマダ | 137,800円 | +0.4% | -8.7% | 4.50% | 12.30倍 | 0.85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 |
市場注目の銘柄
チャート関連のコラム
