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 |
|---|---|---|---|---|---|---|---|
| 2022/03/28 | 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 |
| 2022/03/24 | 3,265 | 3,290 | 3,245 | 3,265 | -20 | -0.6% | 164,200 |
| 2022/03/23 | 3,225 | 3,305 | 3,225 | 3,285 | +65 | +2% | 178,700 |
| 2022/03/22 | 3,245 | 3,265 | 3,215 | 3,220 | -35 | -1.1% | 194,400 |
| 2022/03/18 | 3,275 | 3,280 | 3,230 | 3,255 | -20 | -0.6% | 408,300 |
| 2022/03/17 | 3,300 | 3,305 | 3,260 | 3,275 | +25 | +0.8% | 222,600 |
| 2022/03/16 | 3,255 | 3,260 | 3,205 | 3,250 | +20 | +0.6% | 154,200 |
| 2022/03/15 | 3,225 | 3,245 | 3,210 | 3,230 | +10 | +0.3% | 141,200 |
| 2022/03/14 | 3,185 | 3,240 | 3,185 | 3,220 | +25 | +0.8% | 163,100 |
| 2022/03/11 | 3,140 | 3,210 | 3,130 | 3,195 | +10 | +0.3% | 237,100 |
| 2022/03/10 | 3,155 | 3,210 | 3,140 | 3,185 | +100 | +3.2% | 199,400 |
| 2022/03/09 | 3,120 | 3,155 | 3,075 | 3,085 | -20 | -0.6% | 204,200 |
| 2022/03/08 | 3,125 | 3,170 | 3,100 | 3,105 | -60 | -1.9% | 193,300 |
| 2022/03/07 | 3,185 | 3,185 | 3,130 | 3,165 | -35 | -1.1% | 226,700 |
| 2022/03/04 | 3,285 | 3,285 | 3,200 | 3,200 | -65 | -2% | 209,500 |
| 2022/03/03 | 3,205 | 3,280 | 3,205 | 3,265 | +80 | +2.5% | 249,700 |
| 2022/03/02 | 3,210 | 3,215 | 3,165 | 3,185 | -35 | -1.1% | 177,200 |
| 2022/03/01 | 3,250 | 3,260 | 3,205 | 3,220 | +15 | +0.5% | 171,400 |
| 2022/02/28 | 3,190 | 3,225 | 3,180 | 3,205 | +20 | +0.6% | 217,900 |
| 2022/02/25 | 3,215 | 3,215 | 3,170 | 3,185 | -40 | -1.2% | 182,300 |
| 2022/02/24 | 3,160 | 3,230 | 3,160 | 3,225 | +30 | +0.9% | 246,000 |
| 2022/02/22 | 3,210 | 3,210 | 3,160 | 3,195 | -30 | -0.9% | 236,500 |
| 2022/02/21 | 3,220 | 3,250 | 3,210 | 3,225 | -15 | -0.5% | 191,200 |
| 2022/02/18 | 3,195 | 3,260 | 3,180 | 3,240 | +45 | +1.4% | 239,400 |
| 2022/02/17 | 3,175 | 3,235 | 3,145 | 3,195 | +30 | +0.9% | 422,600 |
| 2022/02/16 | 3,185 | 3,190 | 3,155 | 3,165 | ±0 | ±0% | 248,600 |
| 2022/02/15 | 3,185 | 3,190 | 3,135 | 3,165 | -35 | -1.1% | 426,100 |
| 2022/02/14 | 3,150 | 3,215 | 3,150 | 3,200 | -10 | -0.3% | 388,500 |
| 2022/02/10 | 3,345 | 3,360 | 3,205 | 3,210 | -155 | -4.6% | 486,000 |
| 2022/02/09 | 3,220 | 3,385 | 3,215 | 3,365 | +315 | +10.3% | 1,433,500 |
| 2022/02/08 | 3,045 | 3,055 | 3,015 | 3,050 | +15 | +0.5% | 275,900 |
| 2022/02/07 | 3,020 | 3,055 | 3,010 | 3,035 | +20 | +0.7% | 170,300 |
| 2022/02/04 | 3,025 | 3,045 | 3,000 | 3,015 | -10 | -0.3% | 209,900 |
| 2022/02/03 | 3,000 | 3,030 | 2,992 | 3,025 | -10 | -0.3% | 164,200 |
| 2022/02/02 | 3,030 | 3,035 | 3,005 | 3,035 | +20 | +0.7% | 185,500 |
| 2022/02/01 | 2,969 | 3,040 | 2,966 | 3,015 | +68 | +2.3% | 210,200 |
| 2022/01/31 | 2,971 | 3,005 | 2,943 | 2,947 | -20 | -0.7% | 778,400 |
| 2022/01/28 | 2,929 | 2,994 | 2,929 | 2,967 | +39 | +1.3% | 251,400 |
| 2022/01/27 | 2,975 | 2,977 | 2,903 | 2,928 | -55 | -1.8% | 377,200 |
| 2022/01/26 | 2,978 | 3,015 | 2,976 | 2,983 | +10 | +0.3% | 314,100 |
| 2022/01/25 | 3,050 | 3,050 | 2,964 | 2,973 | -77 | -2.5% | 396,500 |
| 2022/01/24 | 3,010 | 3,050 | 3,000 | 3,050 | +25 | +0.8% | 152,900 |
| 2022/01/21 | 2,978 | 3,025 | 2,971 | 3,025 | +25 | +0.8% | 188,800 |
| 2022/01/20 | 2,995 | 3,025 | 2,988 | 3,000 | -5 | -0.2% | 211,700 |
| 2022/01/19 | 3,010 | 3,035 | 2,996 | 3,005 | -30 | -1% | 201,100 |
| 2022/01/18 | 3,045 | 3,075 | 3,020 | 3,035 | -5 | -0.2% | 178,300 |
| 2022/01/17 | 3,020 | 3,045 | 3,015 | 3,040 | +5 | +0.2% | 106,300 |
| 2022/01/14 | 3,040 | 3,055 | 3,025 | 3,035 | ±0 | ±0% | 203,800 |
| 2022/01/13 | 3,060 | 3,060 | 3,035 | 3,035 | +5 | +0.2% | 147,400 |
751～
800
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
