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 |
|---|---|---|---|---|---|---|---|
| 2016/06/28 | 3,660 | 3,795 | 3,660 | 3,760 | +15 | +0.4% | 290,000 |
| 2016/06/27 | 3,715 | 3,765 | 3,690 | 3,745 | +85 | +2.3% | 302,300 |
| 2016/06/24 | 3,830 | 3,840 | 3,585 | 3,660 | -180 | -4.7% | 483,500 |
| 2016/06/23 | 3,845 | 3,860 | 3,800 | 3,840 | +15 | +0.4% | 257,600 |
| 2016/06/22 | 3,840 | 3,875 | 3,810 | 3,825 | -15 | -0.4% | 314,700 |
| 2016/06/21 | 3,785 | 3,855 | 3,760 | 3,840 | +60 | +1.6% | 296,200 |
| 2016/06/20 | 3,795 | 3,810 | 3,775 | 3,780 | ±0 | ±0% | 405,300 |
| 2016/06/17 | 3,810 | 3,860 | 3,775 | 3,780 | -15 | -0.4% | 544,800 |
| 2016/06/16 | 3,845 | 3,905 | 3,780 | 3,795 | -75 | -1.9% | 412,800 |
| 2016/06/15 | 3,920 | 3,940 | 3,855 | 3,870 | -35 | -0.9% | 477,600 |
| 2016/06/14 | 3,915 | 3,950 | 3,885 | 3,905 | -30 | -0.8% | 367,900 |
| 2016/06/13 | 4,050 | 4,070 | 3,930 | 3,935 | -170 | -4.1% | 423,200 |
| 2016/06/10 | 4,100 | 4,105 | 4,045 | 4,105 | +15 | +0.4% | 414,200 |
| 2016/06/09 | 4,150 | 4,190 | 4,085 | 4,090 | -85 | -2% | 265,700 |
| 2016/06/08 | 4,150 | 4,190 | 4,120 | 4,175 | +65 | +1.6% | 325,000 |
| 2016/06/07 | 4,095 | 4,125 | 4,075 | 4,110 | +10 | +0.2% | 260,600 |
| 2016/06/06 | 4,060 | 4,100 | 4,045 | 4,100 | -10 | -0.2% | 286,900 |
| 2016/06/03 | 4,095 | 4,135 | 4,070 | 4,110 | +5 | +0.1% | 357,400 |
| 2016/06/02 | 4,095 | 4,135 | 4,085 | 4,105 | -10 | -0.2% | 405,400 |
| 2016/06/01 | 4,165 | 4,165 | 4,110 | 4,115 | -20 | -0.5% | 398,100 |
| 2016/05/31 | 4,135 | 4,160 | 4,095 | 4,135 | +5 | +0.1% | 931,000 |
| 2016/05/30 | 4,130 | 4,165 | 4,110 | 4,130 | +70 | +1.7% | 330,400 |
| 2016/05/27 | 4,100 | 4,125 | 4,040 | 4,060 | -40 | -1% | 386,200 |
| 2016/05/26 | 4,120 | 4,125 | 4,085 | 4,100 | +10 | +0.2% | 247,200 |
| 2016/05/25 | 4,145 | 4,165 | 4,075 | 4,090 | -15 | -0.4% | 324,800 |
| 2016/05/24 | 4,095 | 4,150 | 4,090 | 4,105 | +5 | +0.1% | 262,800 |
| 2016/05/23 | 4,110 | 4,135 | 4,045 | 4,100 | -45 | -1.1% | 306,300 |
| 2016/05/20 | 4,135 | 4,175 | 4,125 | 4,145 | +10 | +0.2% | 369,300 |
| 2016/05/19 | 4,115 | 4,155 | 4,100 | 4,135 | +45 | +1.1% | 244,500 |
| 2016/05/18 | 4,105 | 4,155 | 4,070 | 4,090 | -70 | -1.7% | 325,000 |
| 2016/05/17 | 4,090 | 4,160 | 4,070 | 4,160 | +75 | +1.8% | 278,900 |
| 2016/05/16 | 4,060 | 4,140 | 4,060 | 4,085 | +50 | +1.2% | 303,000 |
| 2016/05/13 | 4,050 | 4,060 | 3,990 | 4,035 | ±0 | ±0% | 490,300 |
| 2016/05/12 | 3,985 | 4,065 | 3,970 | 4,035 | -40 | -1% | 558,400 |
| 2016/05/11 | 4,150 | 4,180 | 4,055 | 4,075 | -20 | -0.5% | 409,200 |
| 2016/05/10 | 4,035 | 4,115 | 4,025 | 4,095 | +10 | +0.2% | 276,000 |
| 2016/05/09 | 4,065 | 4,100 | 4,025 | 4,085 | +20 | +0.5% | 257,700 |
| 2016/05/06 | 4,055 | 4,080 | 4,020 | 4,065 | -30 | -0.7% | 285,700 |
| 2016/05/02 | 4,075 | 4,150 | 4,075 | 4,095 | -75 | -1.8% | 293,800 |
| 2016/04/28 | 4,285 | 4,310 | 4,155 | 4,170 | -105 | -2.5% | 318,300 |
| 2016/04/27 | 4,325 | 4,335 | 4,265 | 4,275 | -50 | -1.2% | 205,800 |
| 2016/04/26 | 4,340 | 4,370 | 4,290 | 4,325 | ±0 | ±0% | 222,500 |
| 2016/04/25 | 4,375 | 4,375 | 4,300 | 4,325 | -10 | -0.2% | 201,200 |
| 2016/04/22 | 4,295 | 4,340 | 4,285 | 4,335 | +15 | +0.3% | 245,100 |
| 2016/04/21 | 4,345 | 4,370 | 4,315 | 4,320 | +20 | +0.5% | 221,600 |
| 2016/04/20 | 4,275 | 4,325 | 4,275 | 4,300 | +50 | +1.2% | 371,500 |
| 2016/04/19 | 4,235 | 4,250 | 4,215 | 4,250 | +115 | +2.8% | 224,800 |
| 2016/04/18 | 4,105 | 4,165 | 4,105 | 4,135 | -60 | -1.4% | 209,600 |
| 2016/04/15 | 4,185 | 4,220 | 4,165 | 4,195 | -5 | -0.1% | 162,500 |
| 2016/04/14 | 4,150 | 4,210 | 4,135 | 4,200 | +50 | +1.2% | 232,000 |
2051～
2100
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
