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 |
|---|---|---|---|---|---|---|---|
| 2014/08/21 | 4,070 | 4,075 | 4,035 | 4,045 | -10 | -0.2% | 208,500 |
| 2014/08/20 | 4,095 | 4,095 | 4,050 | 4,055 | -30 | -0.7% | 118,600 |
| 2014/08/19 | 4,075 | 4,090 | 4,045 | 4,085 | +40 | +1% | 131,200 |
| 2014/08/18 | 4,085 | 4,105 | 4,030 | 4,045 | -50 | -1.2% | 204,300 |
| 2014/08/15 | 4,010 | 4,105 | 4,000 | 4,095 | +90 | +2.2% | 311,800 |
| 2014/08/14 | 4,015 | 4,020 | 3,970 | 4,005 | +15 | +0.4% | 194,900 |
| 2014/08/13 | 3,955 | 4,000 | 3,935 | 3,990 | +45 | +1.1% | 195,400 |
| 2014/08/12 | 3,935 | 3,955 | 3,915 | 3,945 | ±0 | ±0% | 145,400 |
| 2014/08/11 | 3,925 | 3,945 | 3,885 | 3,945 | +85 | +2.2% | 223,400 |
| 2014/08/08 | 3,960 | 3,960 | 3,850 | 3,860 | -135 | -3.4% | 418,200 |
| 2014/08/07 | 4,000 | 4,020 | 3,955 | 3,995 | -35 | -0.9% | 287,500 |
| 2014/08/06 | 4,075 | 4,085 | 4,020 | 4,030 | -50 | -1.2% | 255,600 |
| 2014/08/05 | 4,090 | 4,130 | 4,075 | 4,080 | ±0 | ±0% | 214,900 |
| 2014/08/04 | 4,110 | 4,110 | 4,060 | 4,080 | -30 | -0.7% | 204,300 |
| 2014/08/01 | 4,035 | 4,110 | 4,000 | 4,110 | +75 | +1.9% | 308,600 |
| 2014/07/31 | 4,055 | 4,055 | 4,025 | 4,035 | +15 | +0.4% | 174,900 |
| 2014/07/30 | 4,075 | 4,075 | 4,015 | 4,020 | -55 | -1.3% | 259,400 |
| 2014/07/29 | 4,060 | 4,085 | 4,045 | 4,075 | +40 | +1% | 144,900 |
| 2014/07/28 | 4,070 | 4,070 | 4,020 | 4,035 | -5 | -0.1% | 97,000 |
| 2014/07/25 | 3,980 | 4,040 | 3,970 | 4,040 | +65 | +1.6% | 182,600 |
| 2014/07/24 | 4,005 | 4,015 | 3,970 | 3,975 | +10 | +0.3% | 187,900 |
| 2014/07/23 | 3,995 | 4,010 | 3,960 | 3,965 | -15 | -0.4% | 190,300 |
| 2014/07/22 | 4,010 | 4,040 | 3,980 | 3,980 | ±0 | ±0% | 166,800 |
| 2014/07/18 | 3,965 | 4,015 | 3,955 | 3,980 | +25 | +0.6% | 279,100 |
| 2014/07/17 | 3,970 | 4,000 | 3,955 | 3,955 | -15 | -0.4% | 108,500 |
| 2014/07/16 | 3,995 | 4,000 | 3,965 | 3,970 | ±0 | ±0% | 153,900 |
| 2014/07/15 | 3,990 | 4,010 | 3,965 | 3,970 | +10 | +0.3% | 137,900 |
| 2014/07/14 | 3,930 | 3,990 | 3,920 | 3,960 | +50 | +1.3% | 320,600 |
| 2014/07/11 | 3,900 | 3,910 | 3,875 | 3,910 | -10 | -0.3% | 192,600 |
| 2014/07/10 | 3,950 | 3,960 | 3,910 | 3,920 | -15 | -0.4% | 151,000 |
| 2014/07/09 | 3,900 | 3,945 | 3,900 | 3,935 | +15 | +0.4% | 123,200 |
| 2014/07/08 | 3,925 | 3,950 | 3,905 | 3,920 | -25 | -0.6% | 128,100 |
| 2014/07/07 | 3,950 | 3,970 | 3,945 | 3,945 | -5 | -0.1% | 81,000 |
| 2014/07/04 | 3,985 | 3,985 | 3,935 | 3,950 | +30 | +0.8% | 148,800 |
| 2014/07/03 | 3,965 | 3,965 | 3,905 | 3,920 | -50 | -1.3% | 170,900 |
| 2014/07/02 | 3,970 | 3,980 | 3,955 | 3,970 | +5 | +0.1% | 133,200 |
| 2014/07/01 | 3,900 | 3,965 | 3,900 | 3,965 | +70 | +1.8% | 254,000 |
| 2014/06/30 | 3,830 | 3,895 | 3,820 | 3,895 | +65 | +1.7% | 223,300 |
| 2014/06/27 | 3,845 | 3,860 | 3,820 | 3,830 | -15 | -0.4% | 156,300 |
| 2014/06/26 | 3,870 | 3,875 | 3,840 | 3,845 | ±0 | ±0% | 159,600 |
| 2014/06/25 | 3,835 | 3,870 | 3,835 | 3,845 | +5 | +0.1% | 167,700 |
| 2014/06/24 | 3,845 | 3,885 | 3,840 | 3,840 | -5 | -0.1% | 287,600 |
| 2014/06/23 | 3,885 | 3,890 | 3,845 | 3,845 | -50 | -1.3% | 339,400 |
| 2014/06/20 | 3,910 | 3,920 | 3,880 | 3,895 | -25 | -0.6% | 335,800 |
| 2014/06/19 | 3,925 | 3,930 | 3,900 | 3,920 | -5 | -0.1% | 300,600 |
| 2014/06/18 | 3,910 | 3,930 | 3,910 | 3,925 | +5 | +0.1% | 221,200 |
| 2014/06/17 | 3,900 | 3,935 | 3,895 | 3,920 | +20 | +0.5% | 299,400 |
| 2014/06/16 | 3,955 | 3,965 | 3,890 | 3,900 | -50 | -1.3% | 368,500 |
| 2014/06/13 | 3,885 | 3,975 | 3,880 | 3,950 | +75 | +1.9% | 484,300 |
| 2014/06/12 | 3,815 | 3,875 | 3,810 | 3,875 | +50 | +1.3% | 385,000 |
2501～
2550
件表示中 / 3580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 | 211,500円 | -9.6% | -15.3% | 3.78% | 11.06倍 | 1.75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 | 334,300円 | -4.0% | -20.9% | 5.23% | 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 | 257,800円 | -4.9% | -19.7% | 1.94% | 14.10倍 | 1.49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 | 151,200円 | +2.9% | +1.6% | 4.10% | 12.08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 |
| フジテック | 586,000円 | +6.8% | +6.9% | 2.82% | 28.58倍 | 2.99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
