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 |
|---|---|---|---|---|---|---|---|
| 2024/11/01 | 2,041 | 2,050 | 1,988 | 1,988 | -51 | -2.5% | 1,410,000 |
| 2024/10/31 | 2,026.5 | 2,049 | 2,007.5 | 2,039 | +24.5 | +1.2% | 1,082,100 |
| 2024/10/30 | 2,034.5 | 2,042.5 | 2,002.5 | 2,014.5 | -12.5 | -0.6% | 4,690,800 |
| 2024/10/29 | 2,041.5 | 2,052 | 2,018 | 2,027 | -16 | -0.8% | 968,700 |
| 2024/10/28 | 2,026.5 | 2,055.5 | 2,016.5 | 2,043 | +20.5 | +1% | 829,600 |
| 2024/10/25 | 2,038.5 | 2,042 | 2,015 | 2,022.5 | -20 | -1% | 906,600 |
| 2024/10/24 | 2,031 | 2,057 | 2,024.5 | 2,042.5 | -6.5 | -0.3% | 836,500 |
| 2024/10/23 | 2,060 | 2,072 | 2,029.5 | 2,049 | -23.5 | -1.1% | 978,800 |
| 2024/10/22 | 2,119 | 2,121.5 | 2,055 | 2,072.5 | -57.5 | -2.7% | 1,629,200 |
| 2024/10/21 | 2,137 | 2,163.5 | 2,124 | 2,130 | -7 | -0.3% | 811,900 |
| 2024/10/18 | 2,149 | 2,159 | 2,135.5 | 2,137 | -1.5 | -0.1% | 615,500 |
| 2024/10/17 | 2,150 | 2,167 | 2,120.5 | 2,138.5 | -2 | -0.1% | 780,000 |
| 2024/10/16 | 2,147 | 2,186 | 2,136 | 2,140.5 | -10 | -0.5% | 818,300 |
| 2024/10/15 | 2,122.5 | 2,160.5 | 2,122.5 | 2,150.5 | +50.5 | +2.4% | 1,248,700 |
| 2024/10/11 | 2,143 | 2,149.5 | 2,097 | 2,100 | -50 | -2.3% | 873,800 |
| 2024/10/10 | 2,153.5 | 2,158.5 | 2,137.5 | 2,150 | -3.5 | -0.2% | 854,000 |
| 2024/10/09 | 2,155.5 | 2,160 | 2,135 | 2,153.5 | +21.5 | +1% | 1,035,500 |
| 2024/10/08 | 2,127.5 | 2,150 | 2,113.5 | 2,132 | +20 | +0.9% | 1,352,600 |
| 2024/10/07 | 2,120 | 2,132 | 2,102.5 | 2,112 | +17 | +0.8% | 896,800 |
| 2024/10/04 | 2,119 | 2,123.5 | 2,094 | 2,095 | +19.5 | +0.9% | 1,083,600 |
| 2024/10/03 | 2,090 | 2,099.5 | 2,065 | 2,075.5 | +23.5 | +1.1% | 822,200 |
| 2024/10/02 | 2,091 | 2,111 | 2,033.5 | 2,052 | -73.5 | -3.5% | 1,880,600 |
| 2024/10/01 | 2,105.5 | 2,125.5 | 2,038 | 2,125.5 | +19.5 | +0.9% | 2,088,800 |
| 2024/09/30 | 2,058.5 | 2,124.5 | 2,046.5 | 2,106 | -20 | -0.9% | 2,263,900 |
| 2024/09/27 | 2,128.5 | 2,140.5 | 2,050 | 2,126 | -30.5 | -1.4% | 1,400,400 |
| 2024/09/26 | 2,100 | 2,156.5 | 2,075 | 2,156.5 | +71 | +3.4% | 2,063,700 |
| 2024/09/25 | 2,077 | 2,096.5 | 2,069 | 2,085.5 | +19.5 | +0.9% | 1,474,000 |
| 2024/09/24 | 2,054.5 | 2,075 | 2,037 | 2,066 | +36 | +1.8% | 2,237,200 |
| 2024/09/20 | 2,095 | 2,115.5 | 1,972.5 | 2,030 | -155.5 | -7.1% | 10,406,600 |
| 2024/09/19 | 2,171.5 | 2,218 | 2,162 | 2,185.5 | +28.5 | +1.3% | 1,924,600 |
| 2024/09/18 | 2,141.5 | 2,178.5 | 2,117 | 2,157 | +9.5 | +0.4% | 1,544,100 |
| 2024/09/17 | 2,127 | 2,160.5 | 2,117.5 | 2,147.5 | +48 | +2.3% | 2,159,500 |
| 2024/09/13 | 2,082.5 | 2,102.5 | 2,077.5 | 2,099.5 | +29.5 | +1.4% | 1,240,500 |
| 2024/09/12 | 2,091.5 | 2,098.5 | 2,056.5 | 2,070 | +15 | +0.7% | 1,167,600 |
| 2024/09/11 | 2,110 | 2,125.5 | 2,046 | 2,055 | -85.5 | -4% | 1,844,700 |
| 2024/09/10 | 2,100 | 2,165.5 | 2,087.5 | 2,140.5 | +68.5 | +3.3% | 1,992,500 |
| 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 |
101～
150
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
