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 |
|---|---|---|---|---|---|---|---|
| 2019/12/18 | 3,600 | 3,625 | 3,585 | 3,620 | -25 | -0.7% | 318,400 |
| 2019/12/17 | 3,650 | 3,655 | 3,620 | 3,645 | +5 | +0.1% | 185,500 |
| 2019/12/16 | 3,670 | 3,695 | 3,630 | 3,640 | -20 | -0.5% | 152,300 |
| 2019/12/13 | 3,665 | 3,680 | 3,650 | 3,660 | +55 | +1.5% | 249,300 |
| 2019/12/12 | 3,670 | 3,675 | 3,605 | 3,605 | -15 | -0.4% | 225,300 |
| 2019/12/11 | 3,655 | 3,660 | 3,605 | 3,620 | -30 | -0.8% | 242,900 |
| 2019/12/10 | 3,690 | 3,695 | 3,640 | 3,650 | -65 | -1.7% | 262,200 |
| 2019/12/09 | 3,700 | 3,720 | 3,695 | 3,715 | +30 | +0.8% | 133,500 |
| 2019/12/06 | 3,690 | 3,700 | 3,665 | 3,685 | -15 | -0.4% | 116,400 |
| 2019/12/05 | 3,720 | 3,720 | 3,675 | 3,700 | +15 | +0.4% | 130,700 |
| 2019/12/04 | 3,675 | 3,700 | 3,665 | 3,685 | -5 | -0.1% | 223,600 |
| 2019/12/03 | 3,695 | 3,710 | 3,665 | 3,690 | -30 | -0.8% | 248,700 |
| 2019/12/02 | 3,710 | 3,750 | 3,710 | 3,720 | +20 | +0.5% | 84,900 |
| 2019/11/29 | 3,755 | 3,760 | 3,700 | 3,700 | -80 | -2.1% | 150,300 |
| 2019/11/28 | 3,805 | 3,805 | 3,755 | 3,780 | +20 | +0.5% | 111,000 |
| 2019/11/27 | 3,805 | 3,810 | 3,760 | 3,760 | -15 | -0.4% | 131,900 |
| 2019/11/26 | 3,780 | 3,800 | 3,770 | 3,775 | ±0 | ±0% | 272,100 |
| 2019/11/25 | 3,780 | 3,790 | 3,765 | 3,775 | +20 | +0.5% | 66,400 |
| 2019/11/22 | 3,755 | 3,770 | 3,745 | 3,755 | ±0 | ±0% | 134,500 |
| 2019/11/21 | 3,775 | 3,795 | 3,710 | 3,755 | +5 | +0.1% | 192,100 |
| 2019/11/20 | 3,765 | 3,775 | 3,725 | 3,750 | -25 | -0.7% | 188,500 |
| 2019/11/19 | 3,740 | 3,775 | 3,740 | 3,775 | +20 | +0.5% | 137,100 |
| 2019/11/18 | 3,770 | 3,775 | 3,735 | 3,755 | -15 | -0.4% | 100,700 |
| 2019/11/15 | 3,740 | 3,795 | 3,740 | 3,770 | +40 | +1.1% | 185,800 |
| 2019/11/14 | 3,755 | 3,760 | 3,710 | 3,730 | -35 | -0.9% | 181,300 |
| 2019/11/13 | 3,790 | 3,790 | 3,760 | 3,765 | -20 | -0.5% | 187,200 |
| 2019/11/12 | 3,785 | 3,800 | 3,775 | 3,785 | +15 | +0.4% | 132,600 |
| 2019/11/11 | 3,790 | 3,800 | 3,750 | 3,770 | -20 | -0.5% | 198,300 |
| 2019/11/08 | 3,825 | 3,905 | 3,765 | 3,790 | -5 | -0.1% | 470,000 |
| 2019/11/07 | 3,835 | 3,840 | 3,780 | 3,795 | -5 | -0.1% | 281,600 |
| 2019/11/06 | 3,890 | 3,910 | 3,780 | 3,800 | -60 | -1.6% | 304,700 |
| 2019/11/05 | 3,825 | 3,860 | 3,810 | 3,860 | +60 | +1.6% | 213,200 |
| 2019/11/01 | 3,765 | 3,800 | 3,750 | 3,800 | +5 | +0.1% | 166,900 |
| 2019/10/31 | 3,845 | 3,845 | 3,780 | 3,795 | -35 | -0.9% | 176,100 |
| 2019/10/30 | 3,825 | 3,835 | 3,795 | 3,830 | +15 | +0.4% | 393,900 |
| 2019/10/29 | 3,840 | 3,850 | 3,815 | 3,815 | +20 | +0.5% | 166,800 |
| 2019/10/28 | 3,800 | 3,830 | 3,785 | 3,795 | ±0 | ±0% | 150,300 |
| 2019/10/25 | 3,800 | 3,800 | 3,770 | 3,795 | ±0 | ±0% | 149,000 |
| 2019/10/24 | 3,805 | 3,810 | 3,780 | 3,795 | ±0 | ±0% | 123,800 |
| 2019/10/23 | 3,765 | 3,805 | 3,755 | 3,795 | +40 | +1.1% | 208,300 |
| 2019/10/21 | 3,765 | 3,775 | 3,745 | 3,755 | +15 | +0.4% | 103,100 |
| 2019/10/18 | 3,770 | 3,805 | 3,735 | 3,740 | -45 | -1.2% | 137,700 |
| 2019/10/17 | 3,815 | 3,815 | 3,775 | 3,785 | -20 | -0.5% | 133,500 |
| 2019/10/16 | 3,810 | 3,845 | 3,790 | 3,805 | +30 | +0.8% | 171,500 |
| 2019/10/15 | 3,770 | 3,790 | 3,760 | 3,775 | +30 | +0.8% | 119,300 |
| 2019/10/11 | 3,745 | 3,745 | 3,700 | 3,745 | +5 | +0.1% | 150,100 |
| 2019/10/10 | 3,765 | 3,790 | 3,700 | 3,740 | ±0 | ±0% | 159,000 |
| 2019/10/09 | 3,710 | 3,760 | 3,700 | 3,740 | +15 | +0.4% | 199,900 |
| 2019/10/08 | 3,690 | 3,750 | 3,690 | 3,725 | +40 | +1.1% | 161,300 |
| 2019/10/07 | 3,715 | 3,720 | 3,685 | 3,685 | -30 | -0.8% | 111,200 |
1201～
1250
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
