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 |
|---|---|---|---|---|---|---|---|
| 2025/01/20 | 2,102.5 | 2,111 | 2,072.5 | 2,076.5 | -13 | -0.6% | 457,500 |
| 2025/01/17 | 2,080 | 2,099 | 2,063 | 2,089.5 | +1.5 | +0.1% | 470,200 |
| 2025/01/16 | 2,080 | 2,103 | 2,076 | 2,088 | +15 | +0.7% | 536,900 |
| 2025/01/15 | 2,061 | 2,079 | 2,043 | 2,073 | +23 | +1.1% | 520,800 |
| 2025/01/14 | 2,072 | 2,087 | 2,021.5 | 2,050 | -22 | -1.1% | 844,400 |
| 2025/01/10 | 2,122 | 2,131 | 2,063.5 | 2,072 | -65 | -3% | 864,000 |
| 2025/01/09 | 2,158 | 2,170 | 2,116.5 | 2,137 | +5 | +0.2% | 758,900 |
| 2025/01/08 | 2,130 | 2,157.5 | 2,123.5 | 2,132 | -13.5 | -0.6% | 674,400 |
| 2025/01/07 | 2,134 | 2,147 | 2,103 | 2,145.5 | +9 | +0.4% | 723,300 |
| 2025/01/06 | 2,134 | 2,171.5 | 2,129 | 2,136.5 | +8.5 | +0.4% | 769,900 |
| 2024/12/30 | 2,140 | 2,140 | 2,122 | 2,128 | -12 | -0.6% | 359,800 |
| 2024/12/27 | 2,101.5 | 2,140 | 2,101.5 | 2,140 | +50 | +2.4% | 621,300 |
| 2024/12/26 | 2,081 | 2,090 | 2,063.5 | 2,090 | +27 | +1.3% | 504,300 |
| 2024/12/25 | 2,075 | 2,081.5 | 2,043.5 | 2,063 | -9.5 | -0.5% | 395,800 |
| 2024/12/24 | 2,085 | 2,085 | 2,056 | 2,072.5 | -10 | -0.5% | 458,300 |
| 2024/12/23 | 2,051 | 2,082.5 | 2,048.5 | 2,082.5 | +20.5 | +1% | 695,900 |
| 2024/12/20 | 2,054.5 | 2,079 | 2,054 | 2,062 | +7.5 | +0.4% | 873,900 |
| 2024/12/19 | 1,990 | 2,061 | 1,990 | 2,054.5 | +38.5 | +1.9% | 682,200 |
| 2024/12/18 | 2,030 | 2,032.5 | 2,008.5 | 2,016 | +7.5 | +0.4% | 604,200 |
| 2024/12/17 | 1,981 | 2,020.5 | 1,981 | 2,008.5 | -3.5 | -0.2% | 1,323,600 |
| 2024/12/16 | 2,017.5 | 2,034 | 2,011 | 2,012 | -17.5 | -0.9% | 460,200 |
| 2024/12/13 | 2,015 | 2,036.5 | 2,008 | 2,029.5 | -10 | -0.5% | 790,400 |
| 2024/12/12 | 2,059.5 | 2,063.5 | 2,023 | 2,039.5 | -6.5 | -0.3% | 960,500 |
| 2024/12/11 | 2,043.5 | 2,057 | 2,016.5 | 2,046 | -0.5 | ±0% | 802,200 |
| 2024/12/10 | 2,053 | 2,059.5 | 2,010 | 2,046.5 | -14.5 | -0.7% | 1,069,000 |
| 2024/12/09 | 2,079 | 2,079.5 | 2,043.5 | 2,061 | -9.5 | -0.5% | 921,300 |
| 2024/12/06 | 2,119 | 2,119.5 | 2,063.5 | 2,070.5 | -43.5 | -2.1% | 1,009,700 |
| 2024/12/05 | 2,118.5 | 2,149.5 | 2,091.5 | 2,114 | +23.5 | +1.1% | 704,100 |
| 2024/12/04 | 2,122.5 | 2,124 | 2,084.5 | 2,090.5 | -48 | -2.2% | 1,516,400 |
| 2024/12/03 | 2,129.5 | 2,138.5 | 2,090 | 2,138.5 | +8 | +0.4% | 1,537,600 |
| 2024/12/02 | 2,117.5 | 2,132.5 | 2,088.5 | 2,130.5 | +8 | +0.4% | 834,700 |
| 2024/11/29 | 2,116 | 2,145 | 2,111.5 | 2,122.5 | +16 | +0.8% | 642,500 |
| 2024/11/28 | 2,086 | 2,112 | 2,086 | 2,106.5 | -6.5 | -0.3% | 459,900 |
| 2024/11/27 | 2,101.5 | 2,120 | 2,082 | 2,113 | +15 | +0.7% | 513,900 |
| 2024/11/26 | 2,106.5 | 2,138.5 | 2,085.5 | 2,098 | -14 | -0.7% | 732,800 |
| 2024/11/25 | 2,148.5 | 2,149.5 | 2,111.5 | 2,112 | -43.5 | -2% | 1,349,100 |
| 2024/11/22 | 2,126 | 2,171.5 | 2,122 | 2,155.5 | +40.5 | +1.9% | 750,300 |
| 2024/11/21 | 2,110 | 2,126.5 | 2,089 | 2,115 | -15.5 | -0.7% | 866,600 |
| 2024/11/20 | 2,107.5 | 2,140 | 2,106.5 | 2,130.5 | -14.5 | -0.7% | 865,300 |
| 2024/11/19 | 2,156 | 2,183 | 2,133.5 | 2,145 | +10 | +0.5% | 1,308,400 |
| 2024/11/18 | 2,110.5 | 2,142 | 2,088 | 2,135 | +7 | +0.3% | 924,500 |
| 2024/11/15 | 2,084.5 | 2,139 | 2,076.5 | 2,128 | +38.5 | +1.8% | 981,800 |
| 2024/11/14 | 2,095.5 | 2,107 | 2,067.5 | 2,089.5 | -37 | -1.7% | 1,071,600 |
| 2024/11/13 | 2,183 | 2,186 | 2,125 | 2,126.5 | -39 | -1.8% | 1,282,700 |
| 2024/11/12 | 2,135 | 2,180 | 2,128.5 | 2,165.5 | +47.5 | +2.2% | 1,555,200 |
| 2024/11/11 | 2,051 | 2,118 | 2,051 | 2,118 | +68 | +3.3% | 1,208,700 |
| 2024/11/08 | 2,002 | 2,120 | 1,998 | 2,050 | +65 | +3.3% | 2,229,900 |
| 2024/11/07 | 2,073 | 2,116.5 | 1,983 | 1,985 | -75 | -3.6% | 2,587,200 |
| 2024/11/06 | 2,072.5 | 2,091 | 2,048.5 | 2,060 | -13 | -0.6% | 1,529,900 |
| 2024/11/05 | 2,050 | 2,096.5 | 2,026.5 | 2,073 | +85 | +4.3% | 1,727,700 |
51～
100
件表示中 / 3672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 | 208,500円 | -4.6% | -1.6% | 4.80% | 8.89倍 | 1.73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 |
| ホシザキ | 547,900円 | +3.3% | -3.3% | 1.92% | 20.22倍 | 2.13倍 |
|
業務用厨房機器大手。冷凍冷蔵庫、食洗機は国内首位。製氷機は世界でも首位級。Ｍ＆Ａ積極的 |
| セガサミーＨＤ | 283,800円 | -9.2% | -13.8% | 1.76% | 16.17倍 | 1.65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 | 455,900円 | +6.5% | +17.5% | 2.02% | 14.86倍 | 1.53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 |
| ＴＨＫ | 348,500円 | +3.0% | +30.4% | 4.20% | 21.66倍 | 1.02倍 |
|
工作機械や半導体製造装置などに用いられる直動案内機器で世界シェア５割超、自動車部品も |
市場注目の銘柄
チャート関連のコラム
