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 |
|---|---|---|---|---|---|---|---|
| 2020/03/06 | 3,475 | 3,480 | 3,420 | 3,460 | -75 | -2.1% | 278,500 |
| 2020/03/05 | 3,580 | 3,600 | 3,505 | 3,535 | -5 | -0.1% | 222,300 |
| 2020/03/04 | 3,500 | 3,560 | 3,485 | 3,540 | -20 | -0.6% | 253,100 |
| 2020/03/03 | 3,645 | 3,645 | 3,555 | 3,560 | -80 | -2.2% | 394,300 |
| 2020/03/02 | 3,475 | 3,650 | 3,475 | 3,640 | +95 | +2.7% | 439,200 |
| 2020/02/28 | 3,660 | 3,670 | 3,500 | 3,545 | -185 | -5% | 600,900 |
| 2020/02/27 | 3,780 | 3,790 | 3,690 | 3,730 | -110 | -2.9% | 347,300 |
| 2020/02/26 | 3,820 | 3,850 | 3,780 | 3,840 | -20 | -0.5% | 271,300 |
| 2020/02/25 | 3,850 | 3,895 | 3,850 | 3,860 | -80 | -2% | 287,400 |
| 2020/02/21 | 3,905 | 3,970 | 3,900 | 3,940 | +45 | +1.2% | 252,100 |
| 2020/02/20 | 3,845 | 3,895 | 3,835 | 3,895 | +95 | +2.5% | 301,500 |
| 2020/02/19 | 3,765 | 3,820 | 3,760 | 3,800 | -15 | -0.4% | 220,300 |
| 2020/02/18 | 3,820 | 3,820 | 3,795 | 3,815 | -20 | -0.5% | 129,100 |
| 2020/02/17 | 3,900 | 3,900 | 3,820 | 3,835 | -70 | -1.8% | 169,800 |
| 2020/02/14 | 3,875 | 3,930 | 3,875 | 3,905 | +5 | +0.1% | 211,200 |
| 2020/02/13 | 3,815 | 3,910 | 3,815 | 3,900 | +100 | +2.6% | 241,700 |
| 2020/02/12 | 3,875 | 3,900 | 3,785 | 3,800 | -130 | -3.3% | 506,100 |
| 2020/02/10 | 3,775 | 3,950 | 3,755 | 3,930 | +95 | +2.5% | 351,200 |
| 2020/02/07 | 3,800 | 3,885 | 3,800 | 3,835 | +30 | +0.8% | 340,700 |
| 2020/02/06 | 3,785 | 3,825 | 3,770 | 3,805 | +70 | +1.9% | 251,600 |
| 2020/02/05 | 3,715 | 3,755 | 3,705 | 3,735 | +20 | +0.5% | 244,300 |
| 2020/02/04 | 3,685 | 3,715 | 3,685 | 3,715 | ±0 | ±0% | 154,300 |
| 2020/02/03 | 3,630 | 3,735 | 3,630 | 3,715 | +25 | +0.7% | 237,100 |
| 2020/01/31 | 3,745 | 3,755 | 3,675 | 3,690 | -45 | -1.2% | 357,100 |
| 2020/01/30 | 3,760 | 3,765 | 3,715 | 3,735 | -30 | -0.8% | 203,900 |
| 2020/01/29 | 3,740 | 3,770 | 3,710 | 3,765 | +45 | +1.2% | 206,600 |
| 2020/01/28 | 3,690 | 3,735 | 3,665 | 3,720 | +30 | +0.8% | 237,700 |
| 2020/01/27 | 3,690 | 3,720 | 3,655 | 3,690 | -40 | -1.1% | 168,600 |
| 2020/01/24 | 3,790 | 3,790 | 3,720 | 3,730 | -50 | -1.3% | 207,900 |
| 2020/01/23 | 3,810 | 3,815 | 3,770 | 3,780 | -50 | -1.3% | 206,800 |
| 2020/01/22 | 3,795 | 3,840 | 3,785 | 3,830 | +10 | +0.3% | 203,800 |
| 2020/01/21 | 3,800 | 3,855 | 3,780 | 3,820 | +40 | +1.1% | 304,400 |
| 2020/01/20 | 3,815 | 3,820 | 3,780 | 3,780 | -20 | -0.5% | 120,300 |
| 2020/01/17 | 3,830 | 3,835 | 3,790 | 3,800 | -35 | -0.9% | 199,700 |
| 2020/01/16 | 3,795 | 3,840 | 3,785 | 3,835 | +50 | +1.3% | 258,500 |
| 2020/01/15 | 3,780 | 3,785 | 3,760 | 3,785 | +15 | +0.4% | 243,200 |
| 2020/01/14 | 3,740 | 3,775 | 3,730 | 3,770 | +85 | +2.3% | 298,900 |
| 2020/01/10 | 3,685 | 3,715 | 3,680 | 3,685 | -15 | -0.4% | 165,700 |
| 2020/01/09 | 3,715 | 3,720 | 3,670 | 3,700 | +20 | +0.5% | 265,000 |
| 2020/01/08 | 3,695 | 3,715 | 3,660 | 3,680 | -60 | -1.6% | 217,100 |
| 2020/01/07 | 3,730 | 3,770 | 3,715 | 3,740 | +55 | +1.5% | 268,600 |
| 2020/01/06 | 3,620 | 3,705 | 3,615 | 3,685 | +60 | +1.7% | 330,800 |
| 2019/12/30 | 3,665 | 3,670 | 3,625 | 3,625 | -40 | -1.1% | 135,300 |
| 2019/12/27 | 3,650 | 3,685 | 3,650 | 3,665 | +20 | +0.5% | 108,300 |
| 2019/12/26 | 3,620 | 3,650 | 3,620 | 3,645 | +25 | +0.7% | 103,100 |
| 2019/12/25 | 3,580 | 3,630 | 3,580 | 3,620 | +20 | +0.6% | 124,100 |
| 2019/12/24 | 3,600 | 3,615 | 3,590 | 3,600 | +15 | +0.4% | 87,100 |
| 2019/12/23 | 3,585 | 3,610 | 3,575 | 3,585 | +10 | +0.3% | 131,100 |
| 2019/12/20 | 3,580 | 3,595 | 3,545 | 3,575 | +10 | +0.3% | 566,800 |
| 2019/12/19 | 3,590 | 3,615 | 3,560 | 3,565 | -55 | -1.5% | 199,000 |
1151～
1200
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
