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 |
|---|---|---|---|---|---|---|---|
| 2017/02/22 | 3,990 | 4,010 | 3,960 | 4,005 | -5 | -0.1% | 284,900 |
| 2017/02/21 | 3,980 | 4,010 | 3,965 | 4,010 | +45 | +1.1% | 130,500 |
| 2017/02/20 | 3,925 | 3,975 | 3,905 | 3,965 | +35 | +0.9% | 189,200 |
| 2017/02/17 | 3,920 | 3,945 | 3,890 | 3,930 | -10 | -0.3% | 220,800 |
| 2017/02/16 | 3,955 | 3,970 | 3,925 | 3,940 | -10 | -0.3% | 158,800 |
| 2017/02/15 | 4,030 | 4,030 | 3,935 | 3,950 | -30 | -0.8% | 358,800 |
| 2017/02/14 | 4,010 | 4,045 | 3,965 | 3,980 | -45 | -1.1% | 256,800 |
| 2017/02/13 | 4,040 | 4,045 | 3,995 | 4,025 | +25 | +0.6% | 232,300 |
| 2017/02/10 | 4,010 | 4,045 | 3,980 | 4,000 | +30 | +0.8% | 669,000 |
| 2017/02/09 | 3,960 | 3,980 | 3,920 | 3,970 | -5 | -0.1% | 340,600 |
| 2017/02/08 | 3,945 | 3,990 | 3,930 | 3,975 | +70 | +1.8% | 432,400 |
| 2017/02/07 | 3,900 | 3,935 | 3,875 | 3,905 | +20 | +0.5% | 426,300 |
| 2017/02/06 | 3,820 | 3,995 | 3,820 | 3,885 | +160 | +4.3% | 885,700 |
| 2017/02/03 | 3,725 | 3,765 | 3,720 | 3,725 | -15 | -0.4% | 272,300 |
| 2017/02/02 | 3,800 | 3,810 | 3,720 | 3,740 | -60 | -1.6% | 401,600 |
| 2017/02/01 | 3,770 | 3,805 | 3,750 | 3,800 | +25 | +0.7% | 225,400 |
| 2017/01/31 | 3,770 | 3,795 | 3,755 | 3,775 | -10 | -0.3% | 241,600 |
| 2017/01/30 | 3,780 | 3,795 | 3,760 | 3,785 | +15 | +0.4% | 209,600 |
| 2017/01/27 | 3,795 | 3,800 | 3,760 | 3,770 | -10 | -0.3% | 164,500 |
| 2017/01/26 | 3,755 | 3,785 | 3,730 | 3,780 | +70 | +1.9% | 219,000 |
| 2017/01/25 | 3,750 | 3,750 | 3,700 | 3,710 | +15 | +0.4% | 178,100 |
| 2017/01/24 | 3,705 | 3,730 | 3,690 | 3,695 | -15 | -0.4% | 212,400 |
| 2017/01/23 | 3,750 | 3,760 | 3,700 | 3,710 | -40 | -1.1% | 264,600 |
| 2017/01/20 | 3,730 | 3,770 | 3,730 | 3,750 | +5 | +0.1% | 138,100 |
| 2017/01/19 | 3,740 | 3,760 | 3,725 | 3,745 | +30 | +0.8% | 141,700 |
| 2017/01/18 | 3,710 | 3,725 | 3,695 | 3,715 | -15 | -0.4% | 267,000 |
| 2017/01/17 | 3,810 | 3,815 | 3,725 | 3,730 | -90 | -2.4% | 278,700 |
| 2017/01/16 | 3,830 | 3,850 | 3,815 | 3,820 | -10 | -0.3% | 177,500 |
| 2017/01/13 | 3,790 | 3,860 | 3,790 | 3,830 | +40 | +1.1% | 206,200 |
| 2017/01/12 | 3,850 | 3,860 | 3,785 | 3,790 | -65 | -1.7% | 222,000 |
| 2017/01/11 | 3,875 | 3,885 | 3,845 | 3,855 | +5 | +0.1% | 155,600 |
| 2017/01/10 | 3,890 | 3,895 | 3,840 | 3,850 | -20 | -0.5% | 263,400 |
| 2017/01/06 | 3,880 | 3,890 | 3,855 | 3,870 | -20 | -0.5% | 283,500 |
| 2017/01/05 | 3,840 | 3,890 | 3,840 | 3,890 | +35 | +0.9% | 256,700 |
| 2017/01/04 | 3,780 | 3,860 | 3,775 | 3,855 | +80 | +2.1% | 324,000 |
| 2016/12/30 | 3,770 | 3,795 | 3,745 | 3,775 | -5 | -0.1% | 165,800 |
| 2016/12/29 | 3,805 | 3,805 | 3,775 | 3,780 | -45 | -1.2% | 223,400 |
| 2016/12/28 | 3,780 | 3,830 | 3,770 | 3,825 | +25 | +0.7% | 156,600 |
| 2016/12/27 | 3,840 | 3,855 | 3,795 | 3,800 | -20 | -0.5% | 182,900 |
| 2016/12/26 | 3,800 | 3,830 | 3,785 | 3,820 | +25 | +0.7% | 149,300 |
| 2016/12/22 | 3,775 | 3,795 | 3,755 | 3,795 | +15 | +0.4% | 227,200 |
| 2016/12/21 | 3,825 | 3,825 | 3,780 | 3,780 | -20 | -0.5% | 290,700 |
| 2016/12/20 | 3,750 | 3,800 | 3,740 | 3,800 | ±0 | ±0% | 260,900 |
| 2016/12/19 | 3,800 | 3,820 | 3,795 | 3,800 | -15 | -0.4% | 166,200 |
| 2016/12/16 | 3,805 | 3,815 | 3,785 | 3,815 | ±0 | ±0% | 280,200 |
| 2016/12/15 | 3,800 | 3,825 | 3,780 | 3,815 | +10 | +0.3% | 235,000 |
| 2016/12/14 | 3,810 | 3,860 | 3,800 | 3,805 | -40 | -1% | 209,300 |
| 2016/12/13 | 3,815 | 3,850 | 3,810 | 3,845 | +40 | +1.1% | 284,100 |
| 2016/12/12 | 3,845 | 3,850 | 3,780 | 3,805 | ±0 | ±0% | 311,900 |
| 2016/12/09 | 3,785 | 3,810 | 3,740 | 3,805 | +40 | +1.1% | 432,700 |
2051～
2100
件表示中 / 3741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 | 273,500円 | -3.6% | -14.2% | 3.29% | 13.16倍 | 2.04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 | 442,900円 | +0.3% | +0.6% | 3.95% | 11.35倍 | 1.16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 |
| ホシザキ | 523,800円 | +3.3% | -3.3% | 2.00% | 19.33倍 | 2.03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 | 305,500円 | +10.7% | +5.4% | 1.80% | 17.11倍 | 1.68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 | 562,100円 | +3.9% | +65.0% | 1.99% | 16.94倍 | 1.83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 |
市場注目の銘柄
チャート関連のコラム
