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 |
|---|---|---|---|---|---|---|---|
| 2024/10/03 | 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 |
| 2024/08/20 | 1,970 | 1,985 | 1,943 | 1,982.5 | +60.5 | +3.1% | 1,205,100 |
| 2024/08/19 | 1,937.5 | 1,955 | 1,903.5 | 1,922 | -20 | -1% | 1,075,900 |
| 2024/08/16 | 1,860 | 1,942.5 | 1,858 | 1,942 | +89 | +4.8% | 2,091,100 |
| 2024/08/15 | 1,848 | 1,878.5 | 1,848 | 1,853 | +27 | +1.5% | 1,138,400 |
| 2024/08/14 | 1,785.5 | 1,837.5 | 1,784.5 | 1,826 | +11 | +0.6% | 1,272,100 |
| 2024/08/13 | 1,758.5 | 1,816 | 1,755.5 | 1,815 | +78 | +4.5% | 1,507,700 |
| 2024/08/09 | 1,750 | 1,764.5 | 1,707.5 | 1,737 | +5.5 | +0.3% | 1,998,400 |
| 2024/08/08 | 1,710 | 1,734.5 | 1,636.5 | 1,731.5 | +181.5 | +11.7% | 3,237,000 |
| 2024/08/07 | 1,483.5 | 1,580 | 1,479 | 1,550 | +56.5 | +3.8% | 1,415,300 |
| 2024/08/06 | 1,526.5 | 1,555 | 1,478.5 | 1,493.5 | +134.5 | +9.9% | 1,992,800 |
| 2024/08/05 | 1,472 | 1,483.5 | 1,355 | 1,359 | -170.5 | -11.1% | 2,359,700 |
| 2024/08/02 | 1,579 | 1,584.5 | 1,527.5 | 1,529.5 | -89.5 | -5.5% | 1,879,400 |
| 2024/08/01 | 1,659 | 1,659 | 1,606 | 1,619 | -50 | -3% | 1,364,400 |
| 2024/07/31 | 1,632.5 | 1,675 | 1,627 | 1,669 | +28 | +1.7% | 1,261,000 |
| 2024/07/30 | 1,643.5 | 1,647.5 | 1,626 | 1,641 | -6 | -0.4% | 822,300 |
| 2024/07/29 | 1,655 | 1,663.5 | 1,639 | 1,647 | +14.5 | +0.9% | 868,000 |
| 2024/07/26 | 1,680 | 1,684 | 1,632.5 | 1,632.5 | -47.5 | -2.8% | 1,048,600 |
| 2024/07/25 | 1,665.5 | 1,689.5 | 1,658 | 1,680 | -13.5 | -0.8% | 1,076,100 |
| 2024/07/24 | 1,718 | 1,718.5 | 1,690 | 1,693.5 | -24 | -1.4% | 665,400 |
| 2024/07/23 | 1,726 | 1,739.5 | 1,713 | 1,717.5 | -4.5 | -0.3% | 635,300 |
151～
200
件表示中 / 3702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 | 248,100円 | -3.6% | -14.2% | 3.63% | 12.39倍 | 1.92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 | 534,300円 | +3.3% | -3.3% | 1.97% | 19.72倍 | 2.08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 | 287,600円 | +10.7% | +5.4% | 1.91% | 16.40倍 | 1.61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 | 519,400円 | +3.9% | +65.0% | 2.16% | 16.05倍 | 1.73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 | 375,000円 | +3.0% | +30.4% | 6.56% | 23.34倍 | 1.09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
