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 |
|---|---|---|---|---|---|---|---|
| 2015/11/16 | 4,655 | 4,755 | 4,655 | 4,730 | +25 | +0.5% | 215,000 |
| 2015/11/13 | 4,790 | 4,840 | 4,690 | 4,705 | -110 | -2.3% | 523,800 |
| 2015/11/12 | 4,760 | 4,840 | 4,720 | 4,815 | +70 | +1.5% | 325,600 |
| 2015/11/11 | 4,700 | 4,755 | 4,685 | 4,745 | +70 | +1.5% | 223,000 |
| 2015/11/10 | 4,685 | 4,710 | 4,625 | 4,675 | -20 | -0.4% | 177,200 |
| 2015/11/09 | 4,645 | 4,700 | 4,620 | 4,695 | +95 | +2.1% | 235,100 |
| 2015/11/06 | 4,530 | 4,610 | 4,520 | 4,600 | -40 | -0.9% | 237,900 |
| 2015/11/05 | 4,620 | 4,670 | 4,600 | 4,640 | +55 | +1.2% | 171,500 |
| 2015/11/04 | 4,600 | 4,640 | 4,565 | 4,585 | -10 | -0.2% | 366,900 |
| 2015/11/02 | 4,575 | 4,640 | 4,575 | 4,595 | -85 | -1.8% | 148,700 |
| 2015/10/30 | 4,625 | 4,695 | 4,605 | 4,680 | +55 | +1.2% | 201,900 |
| 2015/10/29 | 4,645 | 4,670 | 4,605 | 4,625 | +30 | +0.7% | 167,800 |
| 2015/10/28 | 4,635 | 4,650 | 4,575 | 4,595 | -40 | -0.9% | 231,200 |
| 2015/10/27 | 4,640 | 4,685 | 4,615 | 4,635 | -20 | -0.4% | 296,900 |
| 2015/10/26 | 4,685 | 4,695 | 4,635 | 4,655 | ±0 | ±0% | 128,600 |
| 2015/10/23 | 4,635 | 4,670 | 4,605 | 4,655 | +100 | +2.2% | 220,700 |
| 2015/10/22 | 4,580 | 4,600 | 4,550 | 4,555 | -40 | -0.9% | 124,100 |
| 2015/10/21 | 4,545 | 4,625 | 4,540 | 4,595 | +50 | +1.1% | 193,100 |
| 2015/10/20 | 4,545 | 4,585 | 4,505 | 4,545 | +40 | +0.9% | 195,600 |
| 2015/10/19 | 4,520 | 4,550 | 4,470 | 4,505 | -10 | -0.2% | 223,000 |
| 2015/10/16 | 4,520 | 4,550 | 4,500 | 4,515 | +10 | +0.2% | 204,300 |
| 2015/10/15 | 4,460 | 4,515 | 4,445 | 4,505 | +45 | +1% | 337,500 |
| 2015/10/14 | 4,430 | 4,495 | 4,370 | 4,460 | -55 | -1.2% | 472,100 |
| 2015/10/13 | 4,515 | 4,555 | 4,460 | 4,515 | +30 | +0.7% | 310,400 |
| 2015/10/09 | 4,490 | 4,515 | 4,440 | 4,485 | +30 | +0.7% | 295,500 |
| 2015/10/08 | 4,420 | 4,490 | 4,415 | 4,455 | +50 | +1.1% | 392,000 |
| 2015/10/07 | 4,385 | 4,420 | 4,350 | 4,405 | -10 | -0.2% | 285,100 |
| 2015/10/06 | 4,400 | 4,490 | 4,380 | 4,415 | +100 | +2.3% | 317,900 |
| 2015/10/05 | 4,325 | 4,340 | 4,295 | 4,315 | +20 | +0.5% | 305,000 |
| 2015/10/02 | 4,260 | 4,325 | 4,245 | 4,295 | -25 | -0.6% | 227,800 |
| 2015/10/01 | 4,305 | 4,340 | 4,260 | 4,320 | +70 | +1.6% | 291,100 |
| 2015/09/30 | 4,225 | 4,270 | 4,185 | 4,250 | +95 | +2.3% | 345,100 |
| 2015/09/29 | 4,235 | 4,265 | 4,145 | 4,155 | -150 | -3.5% | 367,100 |
| 2015/09/28 | 4,250 | 4,340 | 4,230 | 4,305 | -85 | -1.9% | 259,600 |
| 2015/09/25 | 4,375 | 4,395 | 4,335 | 4,390 | +25 | +0.6% | 317,500 |
| 2015/09/24 | 4,440 | 4,525 | 4,365 | 4,365 | -80 | -1.8% | 467,300 |
| 2015/09/18 | 4,460 | 4,485 | 4,415 | 4,445 | -50 | -1.1% | 385,400 |
| 2015/09/17 | 4,525 | 4,535 | 4,455 | 4,495 | -50 | -1.1% | 491,200 |
| 2015/09/16 | 4,580 | 4,590 | 4,515 | 4,545 | -35 | -0.8% | 305,600 |
| 2015/09/15 | 4,545 | 4,640 | 4,515 | 4,580 | +80 | +1.8% | 399,400 |
| 2015/09/14 | 4,535 | 4,540 | 4,480 | 4,500 | +10 | +0.2% | 278,200 |
| 2015/09/11 | 4,445 | 4,535 | 4,430 | 4,490 | -25 | -0.6% | 421,600 |
| 2015/09/10 | 4,515 | 4,520 | 4,435 | 4,515 | -70 | -1.5% | 444,500 |
| 2015/09/09 | 4,510 | 4,590 | 4,490 | 4,585 | +170 | +3.9% | 387,700 |
| 2015/09/08 | 4,450 | 4,475 | 4,385 | 4,415 | -55 | -1.2% | 298,100 |
| 2015/09/07 | 4,420 | 4,485 | 4,375 | 4,470 | +20 | +0.4% | 409,100 |
| 2015/09/04 | 4,545 | 4,560 | 4,450 | 4,450 | -40 | -0.9% | 506,000 |
| 2015/09/03 | 4,590 | 4,615 | 4,485 | 4,490 | -100 | -2.2% | 441,300 |
| 2015/09/02 | 4,525 | 4,645 | 4,485 | 4,590 | +15 | +0.3% | 358,700 |
| 2015/09/01 | 4,650 | 4,650 | 4,565 | 4,575 | -90 | -1.9% | 329,500 |
2201～
2250
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 | 1.76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% | 8.89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 | +2.9% | +1.6% | 4.18% | 11.84倍 | 0.91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% | 20.26倍 | 2.50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
