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 |
|---|---|---|---|---|---|---|---|
| 2024/09/09 | 2,065 | 2,099.5 | 2,031.5 | 2,072 | -25.5 | -1.2% | 1,818,900 |
| 2024/09/06 | 2,146 | 2,147 | 2,070 | 2,097.5 | -11.5 | -0.5% | 1,581,500 |
| 2024/09/05 | 2,040 | 2,143 | 2,040 | 2,109 | +82.5 | +4.1% | 2,291,200 |
| 2024/09/04 | 1,992.5 | 2,057 | 1,978 | 2,026.5 | -36.5 | -1.8% | 1,555,400 |
| 2024/09/03 | 2,070 | 2,081.5 | 2,034 | 2,063 | -2.5 | -0.1% | 1,220,400 |
| 2024/09/02 | 2,100 | 2,110 | 2,028.5 | 2,065.5 | -32 | -1.5% | 1,823,100 |
| 2024/08/30 | 2,087.5 | 2,112 | 2,085 | 2,097.5 | +10 | +0.5% | 1,706,800 |
| 2024/08/29 | 2,037.5 | 2,090.5 | 2,033.5 | 2,087.5 | +41.5 | +2% | 1,097,200 |
| 2024/08/28 | 2,009.5 | 2,069 | 2,006 | 2,046 | +19 | +0.9% | 1,315,300 |
| 2024/08/27 | 2,025 | 2,030 | 1,998 | 2,027 | -7.5 | -0.4% | 964,200 |
| 2024/08/26 | 2,010 | 2,042.5 | 1,983.5 | 2,034.5 | +18.5 | +0.9% | 796,500 |
| 2024/08/23 | 2,019.5 | 2,029.5 | 2,000 | 2,016 | -0.5 | ±0% | 1,242,400 |
| 2024/08/22 | 1,971.5 | 2,016.5 | 1,960.5 | 2,016.5 | +56 | +2.9% | 1,385,300 |
| 2024/08/21 | 1,966.5 | 1,997.5 | 1,949 | 1,960.5 | -22 | -1.1% | 1,197,800 |
| 2024/08/20 | 1,970 | 1,985 | 1,943 | 1,982.5 | +60.5 | +3.1% | 1,205,100 |
| 2024/08/19 | 1,937.5 | 1,955 | 1,903.5 | 1,922 | -20 | -1% | 1,075,900 |
| 2024/08/16 | 1,860 | 1,942.5 | 1,858 | 1,942 | +89 | +4.8% | 2,091,100 |
| 2024/08/15 | 1,848 | 1,878.5 | 1,848 | 1,853 | +27 | +1.5% | 1,138,400 |
| 2024/08/14 | 1,785.5 | 1,837.5 | 1,784.5 | 1,826 | +11 | +0.6% | 1,272,100 |
| 2024/08/13 | 1,758.5 | 1,816 | 1,755.5 | 1,815 | +78 | +4.5% | 1,507,700 |
| 2024/08/09 | 1,750 | 1,764.5 | 1,707.5 | 1,737 | +5.5 | +0.3% | 1,998,400 |
| 2024/08/08 | 1,710 | 1,734.5 | 1,636.5 | 1,731.5 | +181.5 | +11.7% | 3,237,000 |
| 2024/08/07 | 1,483.5 | 1,580 | 1,479 | 1,550 | +56.5 | +3.8% | 1,415,300 |
| 2024/08/06 | 1,526.5 | 1,555 | 1,478.5 | 1,493.5 | +134.5 | +9.9% | 1,992,800 |
| 2024/08/05 | 1,472 | 1,483.5 | 1,355 | 1,359 | -170.5 | -11.1% | 2,359,700 |
| 2024/08/02 | 1,579 | 1,584.5 | 1,527.5 | 1,529.5 | -89.5 | -5.5% | 1,879,400 |
| 2024/08/01 | 1,659 | 1,659 | 1,606 | 1,619 | -50 | -3% | 1,364,400 |
| 2024/07/31 | 1,632.5 | 1,675 | 1,627 | 1,669 | +28 | +1.7% | 1,261,000 |
| 2024/07/30 | 1,643.5 | 1,647.5 | 1,626 | 1,641 | -6 | -0.4% | 822,300 |
| 2024/07/29 | 1,655 | 1,663.5 | 1,639 | 1,647 | +14.5 | +0.9% | 868,000 |
| 2024/07/26 | 1,680 | 1,684 | 1,632.5 | 1,632.5 | -47.5 | -2.8% | 1,048,600 |
| 2024/07/25 | 1,665.5 | 1,689.5 | 1,658 | 1,680 | -13.5 | -0.8% | 1,076,100 |
| 2024/07/24 | 1,718 | 1,718.5 | 1,690 | 1,693.5 | -24 | -1.4% | 665,400 |
| 2024/07/23 | 1,726 | 1,739.5 | 1,713 | 1,717.5 | -4.5 | -0.3% | 635,300 |
| 2024/07/22 | 1,727 | 1,741.5 | 1,719 | 1,722 | -13.5 | -0.8% | 640,300 |
| 2024/07/19 | 1,761.5 | 1,766 | 1,725.5 | 1,735.5 | -26 | -1.5% | 883,100 |
| 2024/07/18 | 1,778.5 | 1,784 | 1,761.5 | 1,761.5 | -17 | -1% | 622,900 |
| 2024/07/17 | 1,773.5 | 1,791 | 1,760 | 1,778.5 | +6 | +0.3% | 1,078,000 |
| 2024/07/16 | 1,771.5 | 1,784.5 | 1,752 | 1,772.5 | +2 | +0.1% | 1,110,400 |
| 2024/07/12 | 1,804 | 1,821 | 1,765.5 | 1,770.5 | -39.5 | -2.2% | 1,436,200 |
| 2024/07/11 | 1,803 | 1,821 | 1,800 | 1,810 | +8.5 | +0.5% | 1,263,100 |
| 2024/07/10 | 1,791 | 1,806 | 1,783 | 1,801.5 | +8 | +0.4% | 1,004,400 |
| 2024/07/09 | 1,819.5 | 1,825 | 1,791.5 | 1,793.5 | -20 | -1.1% | 1,002,300 |
| 2024/07/08 | 1,836 | 1,841 | 1,805 | 1,813.5 | -31 | -1.7% | 1,115,100 |
| 2024/07/05 | 1,818 | 1,844.5 | 1,813 | 1,844.5 | +22.5 | +1.2% | 1,060,400 |
| 2024/07/04 | 1,824 | 1,834.5 | 1,801.5 | 1,822 | +24.5 | +1.4% | 1,192,200 |
| 2024/07/03 | 1,767 | 1,806 | 1,764.5 | 1,797.5 | +27 | +1.5% | 1,515,500 |
| 2024/07/02 | 1,759.5 | 1,793 | 1,755.5 | 1,770.5 | +8 | +0.5% | 1,573,900 |
| 2024/07/01 | 1,749 | 1,779.5 | 1,749 | 1,762.5 | +16.5 | +0.9% | 1,912,900 |
| 2024/06/28 | 1,740 | 1,752 | 1,726.5 | 1,746 | +6 | +0.3% | 1,003,300 |
51～
100
件表示中 / 3586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 | 215,500円 | -9.6% | -15.3% | 3.71% | 11.27倍 | 1.79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 |
| 栗田工 | 602,800円 | +6.5% | +17.5% | 1.53% | 19.65倍 | 2.03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 |
| セガサミーＨＤ | 262,900円 | -4.9% | -19.7% | 1.90% | 14.38倍 | 1.52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 | 147,800円 | +0.4% | -8.7% | 4.19% | 13.44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 |
| 日製鋼 | 648,600円 | +6.9% | +12.8% | 1.17% | 29.84倍 | 2.64倍 |
|
火力・原子力向け鋳鍛鋼で世界大手。利益柱は樹脂製造・加工装置など産業機械にシフト |
市場注目の銘柄
チャート関連のコラム
