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 |
|---|---|---|---|---|---|---|---|
| 2024/04/15 | 1,642 | 1,653 | 1,632 | 1,650.5 | -4.5 | -0.3% | 769,600 |
| 2024/04/12 | 1,656 | 1,659 | 1,641.5 | 1,655 | +3 | +0.2% | 916,100 |
| 2024/04/11 | 1,663 | 1,666 | 1,638 | 1,652 | -15 | -0.9% | 764,700 |
| 2024/04/10 | 1,674 | 1,687.5 | 1,658.5 | 1,667 | +0.5 | ±0% | 1,129,100 |
| 2024/04/09 | 1,672.5 | 1,674.5 | 1,640.5 | 1,666.5 | +34 | +2.1% | 1,144,700 |
| 2024/04/08 | 1,649.5 | 1,651 | 1,621 | 1,632.5 | -17 | -1% | 1,081,800 |
| 2024/04/05 | 1,630 | 1,650 | 1,626 | 1,649.5 | -2.5 | -0.2% | 1,060,600 |
| 2024/04/04 | 1,648 | 1,652.5 | 1,630 | 1,652 | +4 | +0.2% | 1,626,400 |
| 2024/04/03 | 1,613.5 | 1,658 | 1,610 | 1,648 | +31.5 | +1.9% | 1,778,100 |
| 2024/04/02 | 1,638 | 1,638.5 | 1,600.5 | 1,616.5 | -24.5 | -1.5% | 1,633,300 |
| 2024/04/01 | 1,682.5 | 1,688 | 1,640 | 1,641 | -33 | -2% | 1,098,800 |
| 2024/03/29 | 1,667 | 1,689.5 | 1,662 | 1,674 | +22.5 | +1.4% | 1,653,300 |
| 2024/03/28 | 1,660 | 1,662.5 | 1,630 | 1,651.5 | -54.5 | -3.2% | 4,820,400 |
| 2024/03/27 | 1,703 | 1,723 | 1,689.5 | 1,706 | +7 | +0.4% | 3,071,600 |
| 2024/03/26 | 1,697 | 1,709 | 1,689.5 | 1,699 | +3 | +0.2% | 1,699,400 |
| 2024/03/25 | 1,730 | 1,730 | 1,696 | 1,696 | -17.5 | -1% | 1,929,900 |
| 2024/03/22 | 1,735 | 1,741 | 1,693.5 | 1,713.5 | +18.5 | +1.1% | 1,787,800 |
| 2024/03/21 | 1,705 | 1,728 | 1,692 | 1,695 | +0.5 | ±0% | 2,100,900 |
| 2024/03/19 | 1,672 | 1,703.5 | 1,667 | 1,694.5 | +22.5 | +1.3% | 1,403,600 |
| 2024/03/18 | 1,660 | 1,673.5 | 1,647 | 1,672 | +20 | +1.2% | 1,650,300 |
| 2024/03/15 | 1,650 | 1,667 | 1,645 | 1,652 | -5.5 | -0.3% | 3,869,200 |
| 2024/03/14 | 1,645 | 1,657.5 | 1,629 | 1,657.5 | -2.5 | -0.2% | 1,926,700 |
| 2024/03/13 | 1,663 | 1,677.5 | 1,641 | 1,660 | -17 | -1% | 2,593,000 |
| 2024/03/12 | 1,683 | 1,683 | 1,645 | 1,677 | -0.5 | ±0% | 1,869,200 |
| 2024/03/11 | 1,660 | 1,685 | 1,651.5 | 1,677.5 | +14.5 | +0.9% | 2,145,200 |
| 2024/03/08 | 1,665 | 1,684 | 1,657 | 1,663 | -20.5 | -1.2% | 2,051,300 |
| 2024/03/07 | 1,714.5 | 1,720 | 1,667 | 1,683.5 | -17.5 | -1% | 2,299,800 |
| 2024/03/06 | 1,677.5 | 1,705 | 1,669.5 | 1,701 | +23.5 | +1.4% | 1,818,300 |
| 2024/03/05 | 1,690 | 1,699 | 1,656 | 1,677.5 | -42.5 | -2.5% | 2,268,400 |
| 2024/03/04 | 1,723 | 1,759.5 | 1,700.5 | 1,720 | +24 | +1.4% | 2,512,600 |
| 2024/03/01 | 1,720.5 | 1,738 | 1,689 | 1,696 | -14 | -0.8% | 2,382,800 |
| 2024/02/29 | 1,710 | 1,720.5 | 1,661.5 | 1,710 | +11.5 | +0.7% | 2,224,600 |
| 2024/02/28 | 1,742 | 1,765 | 1,692 | 1,698.5 | -7,007.5 | -80.5% | 2,529,200 |
| 2024/02/27 | 8,700 | 8,782 | 8,672 | 8,706 | -18 | -0.2% | 490,300 |
| 2024/02/26 | 8,772 | 8,819 | 8,690 | 8,724 | -164 | -1.8% | 791,400 |
| 2024/02/22 | 8,851 | 8,936 | 8,793 | 8,888 | -70 | -0.8% | 582,300 |
| 2024/02/21 | 8,905 | 8,997 | 8,775 | 8,958 | +54 | +0.6% | 475,400 |
| 2024/02/20 | 9,089 | 9,190 | 8,870 | 8,904 | -185 | -2% | 615,400 |
| 2024/02/19 | 9,119 | 9,120 | 8,922 | 9,089 | -82 | -0.9% | 467,100 |
| 2024/02/16 | 9,249 | 9,327 | 9,006 | 9,171 | +134 | +1.5% | 662,800 |
| 2024/02/15 | 9,475 | 9,475 | 9,012 | 9,037 | -477 | -5% | 660,900 |
| 2024/02/14 | 9,290 | 9,609 | 9,290 | 9,514 | +360 | +3.9% | 819,000 |
| 2024/02/13 | 9,140 | 9,175 | 8,927 | 9,154 | +142 | +1.6% | 670,300 |
| 2024/02/09 | 8,813 | 9,062 | 8,640 | 9,012 | +88 | +1% | 1,033,800 |
| 2024/02/08 | 8,902 | 8,979 | 8,555 | 8,924 | -76 | -0.8% | 1,703,700 |
| 2024/02/07 | 8,976 | 9,083 | 8,901 | 9,000 | +6 | +0.1% | 570,400 |
| 2024/02/06 | 9,100 | 9,128 | 8,976 | 8,994 | -78 | -0.9% | 447,600 |
| 2024/02/05 | 9,143 | 9,160 | 9,060 | 9,072 | +38 | +0.4% | 374,400 |
| 2024/02/02 | 9,098 | 9,148 | 9,023 | 9,034 | -40 | -0.4% | 354,400 |
| 2024/02/01 | 8,951 | 9,138 | 8,928 | 9,074 | +22 | +0.2% | 349,300 |
151～
200
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
