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 |
|---|---|---|---|---|---|---|---|
| 2014/11/12 | 3,920 | 3,920 | 3,865 | 3,870 | -25 | -0.6% | 200,400 |
| 2014/11/11 | 3,895 | 3,920 | 3,880 | 3,895 | -5 | -0.1% | 212,500 |
| 2014/11/10 | 3,905 | 3,940 | 3,885 | 3,900 | -40 | -1% | 157,400 |
| 2014/11/07 | 3,945 | 3,950 | 3,905 | 3,940 | +10 | +0.3% | 189,000 |
| 2014/11/06 | 3,995 | 4,005 | 3,910 | 3,930 | -65 | -1.6% | 184,500 |
| 2014/11/05 | 3,975 | 4,025 | 3,965 | 3,995 | +20 | +0.5% | 280,600 |
| 2014/11/04 | 4,100 | 4,105 | 3,965 | 3,975 | -55 | -1.4% | 526,400 |
| 2014/10/31 | 3,940 | 4,045 | 3,915 | 4,030 | +110 | +2.8% | 461,000 |
| 2014/10/30 | 3,875 | 3,940 | 3,875 | 3,920 | +35 | +0.9% | 186,900 |
| 2014/10/29 | 3,860 | 3,905 | 3,845 | 3,885 | +30 | +0.8% | 171,700 |
| 2014/10/28 | 3,855 | 3,860 | 3,810 | 3,855 | ±0 | ±0% | 236,300 |
| 2014/10/27 | 3,835 | 3,860 | 3,825 | 3,855 | +25 | +0.7% | 147,400 |
| 2014/10/24 | 3,845 | 3,860 | 3,810 | 3,830 | +15 | +0.4% | 128,900 |
| 2014/10/23 | 3,805 | 3,835 | 3,775 | 3,815 | +10 | +0.3% | 157,900 |
| 2014/10/22 | 3,760 | 3,805 | 3,750 | 3,805 | +110 | +3% | 213,900 |
| 2014/10/21 | 3,745 | 3,765 | 3,680 | 3,695 | -40 | -1.1% | 178,100 |
| 2014/10/20 | 3,710 | 3,735 | 3,705 | 3,735 | +140 | +3.9% | 297,300 |
| 2014/10/17 | 3,650 | 3,670 | 3,585 | 3,595 | -65 | -1.8% | 411,400 |
| 2014/10/16 | 3,700 | 3,700 | 3,650 | 3,660 | -60 | -1.6% | 288,100 |
| 2014/10/15 | 3,720 | 3,730 | 3,700 | 3,720 | +5 | +0.1% | 228,900 |
| 2014/10/14 | 3,730 | 3,750 | 3,710 | 3,715 | -50 | -1.3% | 310,700 |
| 2014/10/10 | 3,750 | 3,795 | 3,745 | 3,765 | -25 | -0.7% | 278,400 |
| 2014/10/09 | 3,825 | 3,830 | 3,780 | 3,790 | -20 | -0.5% | 257,200 |
| 2014/10/08 | 3,800 | 3,830 | 3,800 | 3,810 | -20 | -0.5% | 222,000 |
| 2014/10/07 | 3,890 | 3,900 | 3,830 | 3,830 | -75 | -1.9% | 320,000 |
| 2014/10/06 | 3,930 | 3,940 | 3,905 | 3,905 | +25 | +0.6% | 193,500 |
| 2014/10/03 | 3,855 | 3,885 | 3,855 | 3,880 | +25 | +0.6% | 192,400 |
| 2014/10/02 | 3,895 | 3,920 | 3,850 | 3,855 | -40 | -1% | 345,200 |
| 2014/10/01 | 3,900 | 3,930 | 3,880 | 3,895 | -35 | -0.9% | 291,400 |
| 2014/09/30 | 3,995 | 3,995 | 3,890 | 3,930 | -70 | -1.8% | 315,900 |
| 2014/09/29 | 4,025 | 4,040 | 3,990 | 4,000 | +10 | +0.3% | 135,000 |
| 2014/09/26 | 3,940 | 4,005 | 3,935 | 3,990 | -85 | -2.1% | 233,600 |
| 2014/09/25 | 4,060 | 4,080 | 4,050 | 4,075 | +25 | +0.6% | 238,000 |
| 2014/09/24 | 4,020 | 4,060 | 4,020 | 4,050 | +10 | +0.2% | 166,000 |
| 2014/09/22 | 4,040 | 4,055 | 4,025 | 4,040 | ±0 | ±0% | 160,000 |
| 2014/09/19 | 4,030 | 4,060 | 4,025 | 4,040 | +15 | +0.4% | 180,500 |
| 2014/09/18 | 4,025 | 4,050 | 4,020 | 4,025 | +15 | +0.4% | 152,000 |
| 2014/09/17 | 4,035 | 4,040 | 4,000 | 4,010 | -25 | -0.6% | 279,000 |
| 2014/09/16 | 4,025 | 4,055 | 4,015 | 4,035 | -5 | -0.1% | 237,000 |
| 2014/09/12 | 4,020 | 4,040 | 4,015 | 4,040 | +10 | +0.2% | 225,900 |
| 2014/09/11 | 4,045 | 4,045 | 4,020 | 4,030 | -10 | -0.2% | 137,700 |
| 2014/09/10 | 3,925 | 4,045 | 3,925 | 4,040 | +125 | +3.2% | 395,100 |
| 2014/09/09 | 3,930 | 3,935 | 3,905 | 3,915 | -5 | -0.1% | 216,700 |
| 2014/09/08 | 3,935 | 3,935 | 3,905 | 3,920 | +10 | +0.3% | 158,200 |
| 2014/09/05 | 3,950 | 3,955 | 3,900 | 3,910 | -25 | -0.6% | 214,800 |
| 2014/09/04 | 3,960 | 3,965 | 3,930 | 3,935 | -15 | -0.4% | 256,800 |
| 2014/09/03 | 3,945 | 3,975 | 3,930 | 3,950 | +35 | +0.9% | 228,500 |
| 2014/09/02 | 3,910 | 3,960 | 3,900 | 3,915 | +20 | +0.5% | 244,500 |
| 2014/09/01 | 3,975 | 3,980 | 3,875 | 3,895 | -90 | -2.3% | 520,300 |
| 2014/08/29 | 4,000 | 4,025 | 3,985 | 3,985 | -20 | -0.5% | 199,100 |
2551～
2600
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
