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 |
|---|---|---|---|---|---|---|---|
| 2025/02/07 | 2,303 | 2,352 | 2,296.5 | 2,308 | -30 | -1.3% | 794,000 |
| 2025/02/06 | 2,344.5 | 2,376.5 | 2,300.5 | 2,338 | -18.5 | -0.8% | 1,609,000 |
| 2025/02/05 | 2,321.5 | 2,380 | 2,260.5 | 2,356.5 | +68.5 | +3% | 2,613,800 |
| 2025/02/04 | 2,072 | 2,306.5 | 2,036 | 2,288 | +209 | +10.1% | 4,953,600 |
| 2025/02/03 | 2,080 | 2,088 | 2,058 | 2,079 | -9.5 | -0.5% | 921,600 |
| 2025/01/31 | 2,104 | 2,107.5 | 2,081 | 2,088.5 | -46 | -2.2% | 904,600 |
| 2025/01/30 | 2,127.5 | 2,143.5 | 2,123 | 2,134.5 | -3.5 | -0.2% | 581,500 |
| 2025/01/29 | 2,120 | 2,153 | 2,118.5 | 2,138 | +18 | +0.8% | 563,700 |
| 2025/01/28 | 2,105 | 2,131 | 2,105 | 2,120 | +15 | +0.7% | 513,800 |
| 2025/01/27 | 2,120 | 2,127 | 2,100.5 | 2,105 | +2 | +0.1% | 455,200 |
| 2025/01/24 | 2,110.5 | 2,112.5 | 2,091.5 | 2,103 | +25.5 | +1.2% | 472,800 |
| 2025/01/23 | 2,041.5 | 2,083.5 | 2,039 | 2,077.5 | +27.5 | +1.3% | 629,100 |
| 2025/01/22 | 2,094 | 2,098 | 2,050 | 2,050 | -50.5 | -2.4% | 584,700 |
| 2025/01/21 | 2,090.5 | 2,107.5 | 2,059.5 | 2,100.5 | +24 | +1.2% | 491,600 |
| 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 |
101～
150
件表示中 / 3736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 | 270,000円 | -3.6% | -14.2% | 3.33% | 12.99倍 | 2.02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 |
| セガサミーＨＤ | 329,800円 | +10.7% | +5.4% | 1.67% | 18.47倍 | 1.82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 |
| ホシザキ | 501,500円 | +3.3% | -3.3% | 2.09% | 18.51倍 | 1.95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 |
| 栗田工 | 572,700円 | +3.9% | +65.0% | 1.96% | 17.33倍 | 1.87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 |
| 日製鋼 | 831,000円 | +16.7% | +4.3% | 1.06% | 33.06倍 | 3.17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
