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 |
|---|---|---|---|---|---|---|---|
| 2016/02/01 | 4,605 | 4,665 | 4,575 | 4,660 | +90 | +2% | 325,000 |
| 2016/01/29 | 4,465 | 4,580 | 4,430 | 4,570 | +130 | +2.9% | 440,000 |
| 2016/01/28 | 4,380 | 4,460 | 4,365 | 4,440 | ±0 | ±0% | 289,300 |
| 2016/01/27 | 4,415 | 4,445 | 4,370 | 4,440 | +85 | +2% | 345,100 |
| 2016/01/26 | 4,375 | 4,410 | 4,345 | 4,355 | -80 | -1.8% | 210,000 |
| 2016/01/25 | 4,380 | 4,445 | 4,355 | 4,435 | +75 | +1.7% | 319,700 |
| 2016/01/22 | 4,330 | 4,360 | 4,230 | 4,360 | +160 | +3.8% | 249,700 |
| 2016/01/21 | 4,295 | 4,325 | 4,200 | 4,200 | -70 | -1.6% | 316,800 |
| 2016/01/20 | 4,335 | 4,390 | 4,265 | 4,270 | -120 | -2.7% | 496,100 |
| 2016/01/19 | 4,330 | 4,425 | 4,330 | 4,390 | ±0 | ±0% | 353,000 |
| 2016/01/18 | 4,395 | 4,405 | 4,330 | 4,390 | -75 | -1.7% | 380,500 |
| 2016/01/15 | 4,465 | 4,480 | 4,420 | 4,465 | +55 | +1.2% | 575,200 |
| 2016/01/14 | 4,375 | 4,420 | 4,340 | 4,410 | -35 | -0.8% | 565,900 |
| 2016/01/13 | 4,335 | 4,445 | 4,320 | 4,445 | +195 | +4.6% | 648,900 |
| 2016/01/12 | 4,225 | 4,325 | 4,225 | 4,250 | -100 | -2.3% | 557,900 |
| 2016/01/08 | 4,390 | 4,405 | 4,345 | 4,350 | -70 | -1.6% | 468,900 |
| 2016/01/07 | 4,390 | 4,455 | 4,360 | 4,420 | +5 | +0.1% | 431,700 |
| 2016/01/06 | 4,450 | 4,480 | 4,375 | 4,415 | -50 | -1.1% | 271,500 |
| 2016/01/05 | 4,440 | 4,495 | 4,420 | 4,465 | +35 | +0.8% | 260,800 |
| 2016/01/04 | 4,455 | 4,510 | 4,415 | 4,430 | -95 | -2.1% | 235,600 |
| 2015/12/30 | 4,545 | 4,550 | 4,505 | 4,525 | -5 | -0.1% | 117,200 |
| 2015/12/29 | 4,470 | 4,530 | 4,455 | 4,530 | +65 | +1.5% | 258,700 |
| 2015/12/28 | 4,495 | 4,495 | 4,385 | 4,465 | -55 | -1.2% | 410,100 |
| 2015/12/25 | 4,550 | 4,580 | 4,485 | 4,520 | -20 | -0.4% | 218,400 |
| 2015/12/24 | 4,675 | 4,675 | 4,535 | 4,540 | -185 | -3.9% | 388,200 |
| 2015/12/22 | 4,680 | 4,725 | 4,655 | 4,725 | +35 | +0.7% | 161,500 |
| 2015/12/21 | 4,685 | 4,705 | 4,615 | 4,690 | -45 | -1% | 289,700 |
| 2015/12/18 | 4,730 | 4,815 | 4,715 | 4,735 | +5 | +0.1% | 371,300 |
| 2015/12/17 | 4,745 | 4,770 | 4,715 | 4,730 | +20 | +0.4% | 232,600 |
| 2015/12/16 | 4,685 | 4,710 | 4,620 | 4,710 | +70 | +1.5% | 239,400 |
| 2015/12/15 | 4,675 | 4,755 | 4,635 | 4,640 | +35 | +0.8% | 343,300 |
| 2015/12/14 | 4,550 | 4,610 | 4,550 | 4,605 | -40 | -0.9% | 234,800 |
| 2015/12/11 | 4,610 | 4,685 | 4,610 | 4,645 | +20 | +0.4% | 366,300 |
| 2015/12/10 | 4,645 | 4,665 | 4,610 | 4,625 | -60 | -1.3% | 330,300 |
| 2015/12/09 | 4,700 | 4,760 | 4,670 | 4,685 | -55 | -1.2% | 272,700 |
| 2015/12/08 | 4,740 | 4,780 | 4,720 | 4,740 | ±0 | ±0% | 215,800 |
| 2015/12/07 | 4,800 | 4,825 | 4,730 | 4,740 | -25 | -0.5% | 282,000 |
| 2015/12/04 | 4,790 | 4,840 | 4,750 | 4,765 | -170 | -3.4% | 480,600 |
| 2015/12/03 | 4,940 | 4,995 | 4,920 | 4,935 | +20 | +0.4% | 275,900 |
| 2015/12/02 | 4,840 | 4,930 | 4,840 | 4,915 | +55 | +1.1% | 182,400 |
| 2015/12/01 | 4,920 | 4,935 | 4,835 | 4,860 | -10 | -0.2% | 244,300 |
| 2015/11/30 | 4,900 | 4,930 | 4,825 | 4,870 | -50 | -1% | 524,900 |
| 2015/11/27 | 4,940 | 4,960 | 4,895 | 4,920 | -10 | -0.2% | 290,400 |
| 2015/11/26 | 4,940 | 4,960 | 4,910 | 4,930 | +20 | +0.4% | 222,000 |
| 2015/11/25 | 4,855 | 4,925 | 4,835 | 4,910 | +50 | +1% | 318,200 |
| 2015/11/24 | 4,815 | 4,870 | 4,810 | 4,860 | +15 | +0.3% | 166,500 |
| 2015/11/20 | 4,785 | 4,845 | 4,770 | 4,845 | +20 | +0.4% | 197,900 |
| 2015/11/19 | 4,860 | 4,880 | 4,795 | 4,825 | ±0 | ±0% | 243,500 |
| 2015/11/18 | 4,800 | 4,835 | 4,785 | 4,825 | +55 | +1.2% | 283,400 |
| 2015/11/17 | 4,780 | 4,800 | 4,740 | 4,770 | +40 | +0.8% | 298,400 |
2151～
2200
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
