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 |
|---|---|---|---|---|---|---|---|
| 2017/07/04 | 3,800 | 3,805 | 3,760 | 3,765 | -5 | -0.1% | 245,700 |
| 2017/07/03 | 3,810 | 3,810 | 3,770 | 3,770 | -40 | -1% | 218,000 |
| 2017/06/30 | 3,825 | 3,835 | 3,780 | 3,810 | -30 | -0.8% | 254,800 |
| 2017/06/29 | 3,815 | 3,845 | 3,810 | 3,840 | +40 | +1.1% | 168,300 |
| 2017/06/28 | 3,820 | 3,830 | 3,790 | 3,800 | -50 | -1.3% | 228,700 |
| 2017/06/27 | 3,825 | 3,850 | 3,815 | 3,850 | +20 | +0.5% | 237,500 |
| 2017/06/26 | 3,845 | 3,855 | 3,810 | 3,830 | -10 | -0.3% | 216,300 |
| 2017/06/23 | 3,815 | 3,845 | 3,810 | 3,840 | +20 | +0.5% | 172,300 |
| 2017/06/22 | 3,805 | 3,835 | 3,795 | 3,820 | +25 | +0.7% | 286,300 |
| 2017/06/21 | 3,805 | 3,820 | 3,785 | 3,795 | -15 | -0.4% | 147,700 |
| 2017/06/20 | 3,845 | 3,845 | 3,810 | 3,810 | -15 | -0.4% | 207,900 |
| 2017/06/19 | 3,780 | 3,830 | 3,775 | 3,825 | +60 | +1.6% | 170,300 |
| 2017/06/16 | 3,785 | 3,785 | 3,745 | 3,765 | +5 | +0.1% | 486,000 |
| 2017/06/15 | 3,760 | 3,780 | 3,745 | 3,760 | +5 | +0.1% | 347,900 |
| 2017/06/14 | 3,760 | 3,790 | 3,750 | 3,755 | -20 | -0.5% | 423,700 |
| 2017/06/13 | 3,755 | 3,800 | 3,750 | 3,775 | -10 | -0.3% | 233,800 |
| 2017/06/12 | 3,750 | 3,800 | 3,735 | 3,785 | +30 | +0.8% | 246,100 |
| 2017/06/09 | 3,795 | 3,800 | 3,755 | 3,755 | -40 | -1.1% | 259,500 |
| 2017/06/08 | 3,790 | 3,815 | 3,785 | 3,795 | -5 | -0.1% | 191,300 |
| 2017/06/07 | 3,790 | 3,825 | 3,760 | 3,800 | -10 | -0.3% | 341,700 |
| 2017/06/06 | 3,845 | 3,845 | 3,800 | 3,810 | ±0 | ±0% | 307,400 |
| 2017/06/05 | 3,780 | 3,825 | 3,765 | 3,810 | +25 | +0.7% | 264,100 |
| 2017/06/02 | 3,775 | 3,795 | 3,735 | 3,785 | +5 | +0.1% | 364,900 |
| 2017/06/01 | 3,750 | 3,785 | 3,720 | 3,780 | +65 | +1.7% | 272,800 |
| 2017/05/31 | 3,755 | 3,760 | 3,705 | 3,715 | -40 | -1.1% | 359,200 |
| 2017/05/30 | 3,755 | 3,760 | 3,720 | 3,755 | +10 | +0.3% | 212,900 |
| 2017/05/29 | 3,750 | 3,760 | 3,735 | 3,745 | +5 | +0.1% | 184,900 |
| 2017/05/26 | 3,755 | 3,770 | 3,715 | 3,740 | -45 | -1.2% | 368,300 |
| 2017/05/25 | 3,775 | 3,790 | 3,770 | 3,785 | +30 | +0.8% | 198,500 |
| 2017/05/24 | 3,830 | 3,835 | 3,740 | 3,755 | -55 | -1.4% | 311,200 |
| 2017/05/23 | 3,800 | 3,820 | 3,780 | 3,810 | +5 | +0.1% | 255,500 |
| 2017/05/22 | 3,830 | 3,840 | 3,785 | 3,805 | -10 | -0.3% | 317,500 |
| 2017/05/19 | 3,800 | 3,825 | 3,775 | 3,815 | +5 | +0.1% | 387,400 |
| 2017/05/18 | 3,760 | 3,810 | 3,760 | 3,810 | +15 | +0.4% | 290,700 |
| 2017/05/17 | 3,790 | 3,825 | 3,790 | 3,795 | +5 | +0.1% | 423,000 |
| 2017/05/16 | 3,880 | 3,885 | 3,785 | 3,790 | -100 | -2.6% | 424,500 |
| 2017/05/15 | 3,930 | 3,930 | 3,860 | 3,890 | -10 | -0.3% | 371,700 |
| 2017/05/12 | 3,845 | 3,910 | 3,840 | 3,900 | +25 | +0.6% | 261,800 |
| 2017/05/11 | 3,915 | 3,925 | 3,870 | 3,875 | -50 | -1.3% | 307,100 |
| 2017/05/10 | 3,900 | 3,930 | 3,885 | 3,925 | +20 | +0.5% | 409,400 |
| 2017/05/09 | 3,900 | 3,920 | 3,875 | 3,905 | -20 | -0.5% | 334,200 |
| 2017/05/08 | 3,865 | 3,930 | 3,865 | 3,925 | +15 | +0.4% | 430,200 |
| 2017/05/02 | 3,890 | 3,930 | 3,885 | 3,910 | +10 | +0.3% | 212,800 |
| 2017/05/01 | 3,875 | 3,905 | 3,865 | 3,900 | +15 | +0.4% | 184,300 |
| 2017/04/28 | 3,860 | 3,890 | 3,855 | 3,885 | +10 | +0.3% | 268,700 |
| 2017/04/27 | 3,875 | 3,885 | 3,855 | 3,875 | -20 | -0.5% | 154,900 |
| 2017/04/26 | 3,865 | 3,895 | 3,850 | 3,895 | +55 | +1.4% | 274,600 |
| 2017/04/25 | 3,815 | 3,850 | 3,810 | 3,840 | +10 | +0.3% | 266,900 |
| 2017/04/24 | 3,835 | 3,845 | 3,805 | 3,830 | +30 | +0.8% | 273,800 |
| 2017/04/21 | 3,780 | 3,810 | 3,765 | 3,800 | +30 | +0.8% | 278,000 |
1801～
1850
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
