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 |
|---|---|---|---|---|---|---|---|
| 2018/09/20 | 4,490 | 4,525 | 4,455 | 4,475 | -30 | -0.7% | 277,300 |
| 2018/09/19 | 4,455 | 4,520 | 4,450 | 4,505 | +95 | +2.2% | 219,900 |
| 2018/09/18 | 4,370 | 4,410 | 4,350 | 4,410 | +50 | +1.1% | 157,900 |
| 2018/09/14 | 4,370 | 4,380 | 4,335 | 4,360 | -5 | -0.1% | 257,000 |
| 2018/09/13 | 4,390 | 4,430 | 4,360 | 4,365 | +10 | +0.2% | 142,900 |
| 2018/09/12 | 4,300 | 4,370 | 4,295 | 4,355 | +80 | +1.9% | 272,600 |
| 2018/09/11 | 4,325 | 4,345 | 4,255 | 4,275 | -70 | -1.6% | 324,300 |
| 2018/09/10 | 4,305 | 4,370 | 4,305 | 4,345 | +40 | +0.9% | 215,800 |
| 2018/09/07 | 4,255 | 4,305 | 4,225 | 4,305 | +25 | +0.6% | 194,700 |
| 2018/09/06 | 4,260 | 4,340 | 4,260 | 4,280 | +5 | +0.1% | 322,000 |
| 2018/09/05 | 4,285 | 4,300 | 4,235 | 4,275 | +10 | +0.2% | 214,000 |
| 2018/09/04 | 4,250 | 4,270 | 4,205 | 4,265 | +30 | +0.7% | 265,400 |
| 2018/09/03 | 4,280 | 4,285 | 4,210 | 4,235 | -20 | -0.5% | 158,700 |
| 2018/08/31 | 4,250 | 4,265 | 4,210 | 4,255 | -10 | -0.2% | 377,100 |
| 2018/08/30 | 4,300 | 4,305 | 4,240 | 4,265 | -40 | -0.9% | 304,300 |
| 2018/08/29 | 4,325 | 4,350 | 4,295 | 4,305 | +30 | +0.7% | 237,400 |
| 2018/08/28 | 4,305 | 4,305 | 4,265 | 4,275 | -30 | -0.7% | 203,700 |
| 2018/08/27 | 4,285 | 4,315 | 4,255 | 4,305 | +60 | +1.4% | 194,700 |
| 2018/08/24 | 4,240 | 4,260 | 4,200 | 4,245 | +75 | +1.8% | 262,000 |
| 2018/08/23 | 4,150 | 4,185 | 4,150 | 4,170 | ±0 | ±0% | 156,700 |
| 2018/08/22 | 4,235 | 4,235 | 4,160 | 4,170 | -20 | -0.5% | 249,500 |
| 2018/08/21 | 4,190 | 4,230 | 4,145 | 4,190 | -30 | -0.7% | 172,600 |
| 2018/08/20 | 4,205 | 4,240 | 4,195 | 4,220 | +5 | +0.1% | 172,600 |
| 2018/08/17 | 4,230 | 4,245 | 4,200 | 4,215 | -5 | -0.1% | 130,000 |
| 2018/08/16 | 4,270 | 4,300 | 4,205 | 4,220 | -105 | -2.4% | 277,600 |
| 2018/08/15 | 4,350 | 4,380 | 4,280 | 4,325 | -10 | -0.2% | 185,700 |
| 2018/08/14 | 4,300 | 4,360 | 4,280 | 4,335 | +50 | +1.2% | 212,600 |
| 2018/08/13 | 4,320 | 4,330 | 4,265 | 4,285 | -55 | -1.3% | 197,700 |
| 2018/08/10 | 4,340 | 4,375 | 4,310 | 4,340 | +35 | +0.8% | 281,100 |
| 2018/08/09 | 4,415 | 4,425 | 4,295 | 4,305 | -95 | -2.2% | 268,900 |
| 2018/08/08 | 4,465 | 4,470 | 4,370 | 4,400 | -80 | -1.8% | 402,300 |
| 2018/08/07 | 4,450 | 4,490 | 4,430 | 4,480 | +20 | +0.4% | 199,200 |
| 2018/08/06 | 4,465 | 4,500 | 4,460 | 4,460 | -5 | -0.1% | 275,200 |
| 2018/08/03 | 4,470 | 4,535 | 4,460 | 4,465 | +45 | +1% | 205,800 |
| 2018/08/02 | 4,405 | 4,455 | 4,385 | 4,420 | -5 | -0.1% | 283,600 |
| 2018/08/01 | 4,460 | 4,470 | 4,415 | 4,425 | +25 | +0.6% | 252,100 |
| 2018/07/31 | 4,405 | 4,430 | 4,335 | 4,400 | +15 | +0.3% | 531,300 |
| 2018/07/30 | 4,400 | 4,405 | 4,380 | 4,385 | -40 | -0.9% | 161,900 |
| 2018/07/27 | 4,425 | 4,450 | 4,410 | 4,425 | +15 | +0.3% | 164,900 |
| 2018/07/26 | 4,345 | 4,415 | 4,335 | 4,410 | +110 | +2.6% | 220,000 |
| 2018/07/25 | 4,355 | 4,375 | 4,290 | 4,300 | -30 | -0.7% | 256,600 |
| 2018/07/24 | 4,395 | 4,400 | 4,290 | 4,330 | -65 | -1.5% | 258,000 |
| 2018/07/23 | 4,395 | 4,415 | 4,380 | 4,395 | -25 | -0.6% | 200,800 |
| 2018/07/20 | 4,440 | 4,465 | 4,415 | 4,420 | -35 | -0.8% | 179,300 |
| 2018/07/19 | 4,485 | 4,490 | 4,415 | 4,455 | -30 | -0.7% | 191,600 |
| 2018/07/18 | 4,450 | 4,500 | 4,445 | 4,485 | +70 | +1.6% | 160,400 |
| 2018/07/17 | 4,420 | 4,440 | 4,395 | 4,415 | +85 | +2% | 296,300 |
| 2018/07/13 | 4,300 | 4,345 | 4,280 | 4,330 | +55 | +1.3% | 247,400 |
| 2018/07/12 | 4,275 | 4,315 | 4,260 | 4,275 | +35 | +0.8% | 233,000 |
| 2018/07/11 | 4,210 | 4,250 | 4,195 | 4,240 | -25 | -0.6% | 256,000 |
1501～
1550
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
