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 |
|---|---|---|---|---|---|---|---|
| 2024/06/27 | 1,709.5 | 1,740 | 1,688 | 1,740 | +36 | +2.1% | 1,446,900 |
| 2024/06/26 | 1,701 | 1,710 | 1,680.5 | 1,704 | -0.5 | ±0% | 1,574,600 |
| 2024/06/25 | 1,692.5 | 1,704.5 | 1,683.5 | 1,704.5 | +14 | +0.8% | 735,500 |
| 2024/06/24 | 1,720 | 1,720 | 1,677 | 1,690.5 | -16.5 | -1% | 1,089,300 |
| 2024/06/21 | 1,721.5 | 1,748 | 1,704 | 1,707 | -20.5 | -1.2% | 5,719,500 |
| 2024/06/20 | 1,742.5 | 1,763 | 1,702.5 | 1,727.5 | -2 | -0.1% | 1,547,800 |
| 2024/06/19 | 1,722.5 | 1,740.5 | 1,718.5 | 1,729.5 | +23 | +1.3% | 1,692,000 |
| 2024/06/18 | 1,692.5 | 1,724.5 | 1,690 | 1,706.5 | +38.5 | +2.3% | 2,069,500 |
| 2024/06/17 | 1,650 | 1,682.5 | 1,633 | 1,668 | +39 | +2.4% | 2,192,900 |
| 2024/06/14 | 1,585.5 | 1,630.5 | 1,583 | 1,629 | +24 | +1.5% | 933,600 |
| 2024/06/13 | 1,633 | 1,642 | 1,605 | 1,605 | -21.5 | -1.3% | 884,100 |
| 2024/06/12 | 1,640 | 1,647 | 1,623.5 | 1,626.5 | -11.5 | -0.7% | 739,800 |
| 2024/06/11 | 1,624 | 1,661 | 1,620.5 | 1,638 | +23.5 | +1.5% | 1,521,300 |
| 2024/06/10 | 1,623.5 | 1,637 | 1,601 | 1,614.5 | -1.5 | -0.1% | 1,184,400 |
| 2024/06/07 | 1,600 | 1,618 | 1,592 | 1,616 | +27.5 | +1.7% | 1,182,200 |
| 2024/06/06 | 1,593.5 | 1,612 | 1,580 | 1,588.5 | +34.5 | +2.2% | 1,708,000 |
| 2024/06/05 | 1,524 | 1,554 | 1,521 | 1,554 | +12.5 | +0.8% | 988,600 |
| 2024/06/04 | 1,525 | 1,546 | 1,513.5 | 1,541.5 | +18.5 | +1.2% | 1,107,900 |
| 2024/06/03 | 1,532.5 | 1,549.5 | 1,521 | 1,523 | -8.5 | -0.6% | 1,229,000 |
| 2024/05/31 | 1,495 | 1,531.5 | 1,493.5 | 1,531.5 | +32.5 | +2.2% | 1,757,000 |
| 2024/05/30 | 1,487.5 | 1,502.5 | 1,482.5 | 1,499 | +6.5 | +0.4% | 948,500 |
| 2024/05/29 | 1,509.5 | 1,511.5 | 1,485.5 | 1,492.5 | -9.5 | -0.6% | 997,300 |
| 2024/05/28 | 1,514 | 1,514.5 | 1,499 | 1,502 | -6.5 | -0.4% | 683,000 |
| 2024/05/27 | 1,488 | 1,513 | 1,486 | 1,508.5 | +18 | +1.2% | 816,200 |
| 2024/05/24 | 1,488 | 1,499 | 1,477 | 1,490.5 | -5 | -0.3% | 1,353,900 |
| 2024/05/23 | 1,519 | 1,519 | 1,489.5 | 1,495.5 | -25 | -1.6% | 1,910,900 |
| 2024/05/22 | 1,550.5 | 1,550.5 | 1,517 | 1,520.5 | -30.5 | -2% | 1,137,000 |
| 2024/05/21 | 1,551.5 | 1,561 | 1,536 | 1,551 | -0.5 | ±0% | 929,200 |
| 2024/05/20 | 1,520 | 1,552.5 | 1,513 | 1,551.5 | +13.5 | +0.9% | 1,036,300 |
| 2024/05/17 | 1,517.5 | 1,555 | 1,508.5 | 1,538 | +20 | +1.3% | 973,200 |
| 2024/05/16 | 1,538.5 | 1,544.5 | 1,510 | 1,518 | -24.5 | -1.6% | 1,528,400 |
| 2024/05/15 | 1,562.5 | 1,566 | 1,540 | 1,542.5 | -30.5 | -1.9% | 1,489,500 |
| 2024/05/14 | 1,581.5 | 1,588 | 1,552 | 1,573 | -5.5 | -0.3% | 1,661,000 |
| 2024/05/13 | 1,535 | 1,589.5 | 1,532 | 1,578.5 | +43.5 | +2.8% | 2,607,600 |
| 2024/05/10 | 1,551 | 1,575 | 1,505 | 1,535 | -96 | -5.9% | 4,750,600 |
| 2024/05/09 | 1,630 | 1,644.5 | 1,619.5 | 1,631 | +6 | +0.4% | 1,580,200 |
| 2024/05/08 | 1,639.5 | 1,657.5 | 1,621 | 1,625 | -13.5 | -0.8% | 1,078,900 |
| 2024/05/07 | 1,631 | 1,645.5 | 1,624 | 1,638.5 | +15.5 | +1% | 1,210,700 |
| 2024/05/02 | 1,630.5 | 1,632 | 1,613.5 | 1,623 | +1.5 | +0.1% | 1,231,600 |
| 2024/05/01 | 1,689 | 1,693 | 1,620.5 | 1,621.5 | -95 | -5.5% | 2,200,200 |
| 2024/04/30 | 1,690 | 1,733 | 1,683.5 | 1,716.5 | +53 | +3.2% | 2,269,500 |
| 2024/04/26 | 1,641.5 | 1,666.5 | 1,617.5 | 1,663.5 | +30.5 | +1.9% | 1,546,700 |
| 2024/04/25 | 1,664 | 1,664.5 | 1,628.5 | 1,633 | -33 | -2% | 772,100 |
| 2024/04/24 | 1,661.5 | 1,670 | 1,652.5 | 1,666 | +16 | +1% | 1,043,900 |
| 2024/04/23 | 1,639 | 1,661.5 | 1,634 | 1,650 | +8 | +0.5% | 831,300 |
| 2024/04/22 | 1,629 | 1,642 | 1,615.5 | 1,642 | +10 | +0.6% | 1,447,400 |
| 2024/04/19 | 1,651 | 1,655.5 | 1,604.5 | 1,632 | -21 | -1.3% | 1,139,600 |
| 2024/04/18 | 1,646 | 1,659 | 1,637 | 1,653 | +7 | +0.4% | 794,500 |
| 2024/04/17 | 1,642 | 1,676.5 | 1,625.5 | 1,646 | +6.5 | +0.4% | 1,276,600 |
| 2024/04/16 | 1,658 | 1,659 | 1,624.5 | 1,639.5 | -11 | -0.7% | 1,383,500 |
101～
150
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
