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 |
|---|---|---|---|---|---|---|---|
| 2015/09/04 | 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 |
| 2015/08/31 | 4,630 | 4,685 | 4,580 | 4,665 | +50 | +1.1% | 343,400 |
| 2015/08/28 | 4,575 | 4,630 | 4,530 | 4,615 | +115 | +2.6% | 651,500 |
| 2015/08/27 | 4,470 | 4,525 | 4,455 | 4,500 | +70 | +1.6% | 457,500 |
| 2015/08/26 | 4,330 | 4,435 | 4,310 | 4,430 | +100 | +2.3% | 472,400 |
| 2015/08/25 | 4,275 | 4,425 | 4,230 | 4,330 | -85 | -1.9% | 772,100 |
| 2015/08/24 | 4,450 | 4,495 | 4,410 | 4,415 | -145 | -3.2% | 747,400 |
| 2015/08/21 | 4,585 | 4,605 | 4,550 | 4,560 | -105 | -2.3% | 473,700 |
| 2015/08/20 | 4,740 | 4,740 | 4,645 | 4,665 | -95 | -2% | 428,800 |
| 2015/08/19 | 4,785 | 4,820 | 4,745 | 4,760 | -25 | -0.5% | 331,300 |
| 2015/08/18 | 4,895 | 4,895 | 4,775 | 4,785 | -150 | -3% | 482,900 |
| 2015/08/17 | 4,930 | 4,955 | 4,895 | 4,935 | +20 | +0.4% | 338,100 |
| 2015/08/14 | 4,915 | 4,935 | 4,890 | 4,915 | -15 | -0.3% | 355,400 |
| 2015/08/13 | 4,975 | 5,000 | 4,900 | 4,930 | -65 | -1.3% | 395,300 |
| 2015/08/12 | 5,000 | 5,010 | 4,960 | 4,995 | -95 | -1.9% | 311,500 |
| 2015/08/11 | 5,080 | 5,100 | 5,010 | 5,090 | +40 | +0.8% | 311,200 |
| 2015/08/10 | 4,845 | 5,050 | 4,835 | 5,050 | +145 | +3% | 311,000 |
| 2015/08/07 | 4,880 | 4,905 | 4,805 | 4,905 | +70 | +1.4% | 351,300 |
| 2015/08/06 | 4,910 | 4,910 | 4,820 | 4,835 | -105 | -2.1% | 319,900 |
| 2015/08/05 | 4,830 | 5,120 | 4,820 | 4,940 | +180 | +3.8% | 779,300 |
| 2015/08/04 | 4,750 | 4,780 | 4,720 | 4,760 | +5 | +0.1% | 269,100 |
| 2015/08/03 | 4,690 | 4,755 | 4,670 | 4,755 | +45 | +1% | 136,900 |
| 2015/07/31 | 4,665 | 4,710 | 4,630 | 4,710 | +60 | +1.3% | 187,800 |
| 2015/07/30 | 4,675 | 4,710 | 4,625 | 4,650 | -40 | -0.9% | 289,400 |
| 2015/07/29 | 4,605 | 4,700 | 4,605 | 4,690 | +70 | +1.5% | 183,700 |
| 2015/07/28 | 4,595 | 4,650 | 4,595 | 4,620 | -25 | -0.5% | 203,500 |
| 2015/07/27 | 4,645 | 4,680 | 4,625 | 4,645 | -30 | -0.6% | 143,400 |
| 2015/07/24 | 4,700 | 4,715 | 4,660 | 4,675 | -25 | -0.5% | 202,200 |
| 2015/07/23 | 4,620 | 4,720 | 4,600 | 4,700 | +80 | +1.7% | 206,500 |
| 2015/07/22 | 4,625 | 4,640 | 4,570 | 4,620 | -20 | -0.4% | 221,000 |
| 2015/07/21 | 4,650 | 4,670 | 4,620 | 4,640 | -15 | -0.3% | 189,600 |
| 2015/07/17 | 4,645 | 4,690 | 4,640 | 4,655 | +10 | +0.2% | 201,000 |
| 2015/07/16 | 4,585 | 4,695 | 4,585 | 4,645 | +70 | +1.5% | 416,600 |
| 2015/07/15 | 4,515 | 4,590 | 4,515 | 4,575 | +45 | +1% | 212,000 |
| 2015/07/14 | 4,500 | 4,535 | 4,480 | 4,530 | +95 | +2.1% | 241,600 |
| 2015/07/13 | 4,415 | 4,475 | 4,380 | 4,435 | +90 | +2.1% | 205,300 |
| 2015/07/10 | 4,375 | 4,405 | 4,340 | 4,345 | ±0 | ±0% | 267,100 |
| 2015/07/09 | 4,365 | 4,380 | 4,285 | 4,345 | -80 | -1.8% | 396,800 |
| 2015/07/08 | 4,500 | 4,555 | 4,350 | 4,425 | +60 | +1.4% | 848,300 |
| 2015/07/07 | 4,345 | 4,395 | 4,325 | 4,365 | +65 | +1.5% | 156,000 |
| 2015/07/06 | 4,300 | 4,345 | 4,285 | 4,300 | -40 | -0.9% | 142,100 |
| 2015/07/03 | 4,360 | 4,390 | 4,330 | 4,340 | -15 | -0.3% | 146,300 |
| 2015/07/02 | 4,410 | 4,435 | 4,340 | 4,355 | -10 | -0.2% | 148,800 |
| 2015/07/01 | 4,345 | 4,375 | 4,335 | 4,365 | +30 | +0.7% | 96,900 |
| 2015/06/30 | 4,365 | 4,385 | 4,315 | 4,335 | -15 | -0.3% | 224,500 |
| 2015/06/29 | 4,355 | 4,390 | 4,330 | 4,350 | -65 | -1.5% | 230,000 |
| 2015/06/26 | 4,415 | 4,445 | 4,385 | 4,415 | -10 | -0.2% | 117,800 |
2351～
2400
件表示中 / 3685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 | 208,700円 | -4.6% | -1.6% | 4.79% | 8.90倍 | 1.73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 | 408,700円 | -4.0% | -15.9% | 4.28% | 10.35倍 | 1.13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 | 280,800円 | -9.2% | -13.8% | 1.78% | 16.00倍 | 1.63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 | 457,900円 | +6.5% | +17.5% | 2.01% | 14.93倍 | 1.54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 |
| フジテック | 563,800円 | +5.5% | +4.2% | 2.93% | 30.99倍 | 2.87倍 |
|
エレベーターはじめ昇降機専業で国内４位。アジア市場で稼ぐ。日、米、アジアの多拠点で生産 |
市場注目の銘柄
チャート関連のコラム
