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 |
|---|---|---|---|---|---|---|---|
| 2024/01/31 | 9,016 | 9,091 | 8,903 | 9,052 | -28 | -0.3% | 489,000 |
| 2024/01/30 | 9,055 | 9,155 | 9,019 | 9,080 | +106 | +1.2% | 369,800 |
| 2024/01/29 | 8,899 | 9,015 | 8,869 | 8,974 | +195 | +2.2% | 489,500 |
| 2024/01/26 | 9,220 | 9,220 | 8,742 | 8,779 | -501 | -5.4% | 772,700 |
| 2024/01/25 | 9,235 | 9,295 | 9,195 | 9,280 | +45 | +0.5% | 270,600 |
| 2024/01/24 | 9,200 | 9,256 | 9,171 | 9,235 | +15 | +0.2% | 328,400 |
| 2024/01/23 | 9,148 | 9,281 | 9,086 | 9,220 | +72 | +0.8% | 455,700 |
| 2024/01/22 | 9,000 | 9,175 | 8,990 | 9,148 | +171 | +1.9% | 335,400 |
| 2024/01/19 | 9,038 | 9,060 | 8,936 | 8,977 | -39 | -0.4% | 356,800 |
| 2024/01/18 | 8,853 | 9,080 | 8,837 | 9,016 | +179 | +2% | 434,500 |
| 2024/01/17 | 8,900 | 8,960 | 8,706 | 8,837 | -36 | -0.4% | 478,000 |
| 2024/01/16 | 8,910 | 8,971 | 8,827 | 8,873 | -27 | -0.3% | 395,200 |
| 2024/01/15 | 8,925 | 9,008 | 8,891 | 8,900 | +38 | +0.4% | 354,700 |
| 2024/01/12 | 8,806 | 8,939 | 8,806 | 8,862 | +107 | +1.2% | 455,900 |
| 2024/01/11 | 8,706 | 8,799 | 8,706 | 8,755 | +88 | +1% | 487,300 |
| 2024/01/10 | 8,582 | 8,720 | 8,562 | 8,667 | +87 | +1% | 548,900 |
| 2024/01/09 | 8,398 | 8,614 | 8,369 | 8,580 | +225 | +2.7% | 444,300 |
| 2024/01/05 | 8,315 | 8,391 | 8,240 | 8,355 | +27 | +0.3% | 372,800 |
| 2024/01/04 | 8,107 | 8,355 | 7,978 | 8,328 | +105 | +1.3% | 833,100 |
| 2023/12/29 | 8,233 | 8,265 | 8,162 | 8,223 | +9 | +0.1% | 276,100 |
| 2023/12/28 | 8,248 | 8,248 | 8,116 | 8,214 | +2 | ±0% | 515,100 |
| 2023/12/27 | 8,151 | 8,238 | 8,145 | 8,212 | +62 | +0.8% | 331,300 |
| 2023/12/26 | 8,109 | 8,158 | 8,069 | 8,150 | +81 | +1% | 233,800 |
| 2023/12/25 | 8,255 | 8,358 | 8,031 | 8,069 | -98 | -1.2% | 420,100 |
| 2023/12/22 | 8,030 | 8,214 | 7,992 | 8,167 | +133 | +1.7% | 591,300 |
| 2023/12/21 | 8,009 | 8,093 | 7,926 | 8,034 | -7 | -0.1% | 727,800 |
| 2023/12/20 | 7,995 | 8,071 | 7,960 | 8,041 | +38 | +0.5% | 581,600 |
| 2023/12/19 | 7,921 | 8,013 | 7,814 | 8,003 | +95 | +1.2% | 699,800 |
| 2023/12/18 | 7,990 | 8,000 | 7,770 | 7,908 | -12 | -0.2% | 825,100 |
| 2023/12/15 | 7,760 | 7,947 | 7,752 | 7,920 | +305 | +4% | 1,198,500 |
| 2023/12/14 | 7,350 | 7,709 | 7,303 | 7,615 | +553 | +7.8% | 2,020,600 |
| 2023/12/13 | 7,025 | 7,100 | 7,006 | 7,062 | +92 | +1.3% | 554,500 |
| 2023/12/12 | 7,100 | 7,116 | 6,930 | 6,970 | -129 | -1.8% | 442,100 |
| 2023/12/11 | 6,974 | 7,099 | 6,961 | 7,099 | +246 | +3.6% | 530,800 |
| 2023/12/08 | 6,778 | 6,923 | 6,778 | 6,853 | +75 | +1.1% | 658,700 |
| 2023/12/07 | 6,655 | 6,800 | 6,642 | 6,778 | +148 | +2.2% | 720,600 |
| 2023/12/06 | 6,491 | 6,630 | 6,470 | 6,630 | +81 | +1.2% | 423,700 |
| 2023/12/05 | 6,639 | 6,753 | 6,544 | 6,549 | -90 | -1.4% | 549,000 |
| 2023/12/04 | 6,511 | 6,678 | 6,511 | 6,639 | +118 | +1.8% | 518,300 |
| 2023/12/01 | 6,455 | 6,542 | 6,406 | 6,521 | +133 | +2.1% | 616,800 |
| 2023/11/30 | 6,303 | 6,400 | 6,268 | 6,388 | +118 | +1.9% | 541,000 |
| 2023/11/29 | 6,351 | 6,405 | 6,256 | 6,270 | -21 | -0.3% | 405,300 |
| 2023/11/28 | 6,247 | 6,293 | 6,230 | 6,291 | +44 | +0.7% | 364,400 |
| 2023/11/27 | 6,261 | 6,299 | 6,233 | 6,247 | -17 | -0.3% | 338,000 |
| 2023/11/24 | 6,312 | 6,348 | 6,183 | 6,264 | -39 | -0.6% | 331,100 |
| 2023/11/22 | 6,255 | 6,444 | 6,223 | 6,303 | +84 | +1.4% | 982,900 |
| 2023/11/21 | 6,082 | 6,224 | 6,055 | 6,219 | +151 | +2.5% | 702,300 |
| 2023/11/20 | 6,110 | 6,171 | 6,033 | 6,068 | -4 | -0.1% | 489,800 |
| 2023/11/17 | 6,044 | 6,083 | 5,956 | 6,072 | +128 | +2.2% | 975,800 |
| 2023/11/16 | 6,199 | 6,199 | 5,944 | 5,944 | -326 | -5.2% | 1,406,200 |
201～
250
件表示中 / 3586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 | 215,500円 | -9.6% | -15.3% | 3.71% | 11.27倍 | 1.79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 |
| 栗田工 | 602,800円 | +6.5% | +17.5% | 1.53% | 19.65倍 | 2.03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 |
| セガサミーＨＤ | 262,900円 | -4.9% | -19.7% | 1.90% | 14.38倍 | 1.52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 | 147,800円 | +0.4% | -8.7% | 4.19% | 13.44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 |
| 日製鋼 | 648,600円 | +6.9% | +12.8% | 1.17% | 29.84倍 | 2.64倍 |
|
火力・原子力向け鋳鍛鋼で世界大手。利益柱は樹脂製造・加工装置など産業機械にシフト |
市場注目の銘柄
チャート関連のコラム
