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 |
|---|---|---|---|---|---|---|---|
| 2016/09/08 | 3,680 | 3,705 | 3,640 | 3,695 | +25 | +0.7% | 388,900 |
| 2016/09/07 | 3,665 | 3,680 | 3,630 | 3,670 | +10 | +0.3% | 283,000 |
| 2016/09/06 | 3,635 | 3,665 | 3,630 | 3,660 | +25 | +0.7% | 180,900 |
| 2016/09/05 | 3,665 | 3,670 | 3,625 | 3,635 | +5 | +0.1% | 189,200 |
| 2016/09/02 | 3,650 | 3,675 | 3,620 | 3,630 | -25 | -0.7% | 166,700 |
| 2016/09/01 | 3,600 | 3,655 | 3,570 | 3,655 | +65 | +1.8% | 331,100 |
| 2016/08/31 | 3,610 | 3,615 | 3,580 | 3,590 | -20 | -0.6% | 214,600 |
| 2016/08/30 | 3,595 | 3,620 | 3,595 | 3,610 | +20 | +0.6% | 198,200 |
| 2016/08/29 | 3,650 | 3,660 | 3,580 | 3,590 | +30 | +0.8% | 209,700 |
| 2016/08/26 | 3,575 | 3,575 | 3,515 | 3,560 | -55 | -1.5% | 426,800 |
| 2016/08/25 | 3,615 | 3,665 | 3,580 | 3,615 | -5 | -0.1% | 301,900 |
| 2016/08/24 | 3,635 | 3,640 | 3,605 | 3,620 | -5 | -0.1% | 171,300 |
| 2016/08/23 | 3,580 | 3,625 | 3,580 | 3,625 | +40 | +1.1% | 318,800 |
| 2016/08/22 | 3,560 | 3,585 | 3,540 | 3,585 | +15 | +0.4% | 219,700 |
| 2016/08/19 | 3,605 | 3,625 | 3,555 | 3,570 | -30 | -0.8% | 252,800 |
| 2016/08/18 | 3,600 | 3,620 | 3,570 | 3,600 | -15 | -0.4% | 404,400 |
| 2016/08/17 | 3,580 | 3,625 | 3,575 | 3,615 | +30 | +0.8% | 345,600 |
| 2016/08/16 | 3,640 | 3,655 | 3,575 | 3,585 | -125 | -3.4% | 585,700 |
| 2016/08/15 | 3,720 | 3,740 | 3,685 | 3,710 | -55 | -1.5% | 149,300 |
| 2016/08/12 | 3,765 | 3,775 | 3,740 | 3,765 | +5 | +0.1% | 168,700 |
| 2016/08/10 | 3,720 | 3,780 | 3,715 | 3,760 | +5 | +0.1% | 180,200 |
| 2016/08/09 | 3,750 | 3,795 | 3,725 | 3,755 | +45 | +1.2% | 255,200 |
| 2016/08/08 | 3,700 | 3,740 | 3,670 | 3,710 | +80 | +2.2% | 309,100 |
| 2016/08/05 | 3,640 | 3,700 | 3,620 | 3,630 | -95 | -2.6% | 558,900 |
| 2016/08/04 | 3,650 | 3,745 | 3,640 | 3,725 | +75 | +2.1% | 430,600 |
| 2016/08/03 | 3,640 | 3,700 | 3,595 | 3,650 | -55 | -1.5% | 489,900 |
| 2016/08/02 | 3,640 | 3,715 | 3,640 | 3,705 | +40 | +1.1% | 322,400 |
| 2016/08/01 | 3,685 | 3,715 | 3,650 | 3,665 | -90 | -2.4% | 465,100 |
| 2016/07/29 | 3,725 | 3,780 | 3,680 | 3,755 | +5 | +0.1% | 647,500 |
| 2016/07/28 | 3,770 | 3,775 | 3,725 | 3,750 | -35 | -0.9% | 262,600 |
| 2016/07/27 | 3,815 | 3,825 | 3,775 | 3,785 | -5 | -0.1% | 279,800 |
| 2016/07/26 | 3,820 | 3,825 | 3,775 | 3,790 | -30 | -0.8% | 299,500 |
| 2016/07/25 | 3,910 | 3,910 | 3,820 | 3,820 | -115 | -2.9% | 373,500 |
| 2016/07/22 | 3,940 | 3,965 | 3,910 | 3,935 | -30 | -0.8% | 333,400 |
| 2016/07/21 | 3,950 | 3,975 | 3,935 | 3,965 | +65 | +1.7% | 314,200 |
| 2016/07/20 | 3,910 | 3,915 | 3,845 | 3,900 | -15 | -0.4% | 349,000 |
| 2016/07/19 | 3,885 | 3,920 | 3,830 | 3,915 | +45 | +1.2% | 366,000 |
| 2016/07/15 | 4,010 | 4,010 | 3,865 | 3,870 | -125 | -3.1% | 503,700 |
| 2016/07/14 | 3,960 | 4,020 | 3,950 | 3,995 | +55 | +1.4% | 377,300 |
| 2016/07/13 | 4,025 | 4,035 | 3,935 | 3,940 | -15 | -0.4% | 272,900 |
| 2016/07/12 | 3,950 | 4,000 | 3,930 | 3,955 | +70 | +1.8% | 307,900 |
| 2016/07/11 | 3,900 | 3,935 | 3,875 | 3,885 | +35 | +0.9% | 296,800 |
| 2016/07/08 | 3,845 | 3,900 | 3,830 | 3,850 | ±0 | ±0% | 387,800 |
| 2016/07/07 | 3,820 | 3,865 | 3,805 | 3,850 | +5 | +0.1% | 260,400 |
| 2016/07/06 | 3,845 | 3,850 | 3,790 | 3,845 | -75 | -1.9% | 318,000 |
| 2016/07/05 | 3,930 | 3,945 | 3,890 | 3,920 | -20 | -0.5% | 230,000 |
| 2016/07/04 | 3,845 | 3,955 | 3,840 | 3,940 | +95 | +2.5% | 334,200 |
| 2016/07/01 | 3,830 | 3,880 | 3,810 | 3,845 | +15 | +0.4% | 217,800 |
| 2016/06/30 | 3,895 | 3,895 | 3,830 | 3,830 | +5 | +0.1% | 329,500 |
| 2016/06/29 | 3,800 | 3,850 | 3,765 | 3,825 | +65 | +1.7% | 329,800 |
2001～
2050
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
