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 |
|---|---|---|---|---|---|---|---|
| 2014/03/28 | 4,190 | 4,270 | 4,155 | 4,250 | +45 | +1.1% | 232,800 |
| 2014/03/27 | 4,180 | 4,225 | 4,150 | 4,205 | -5 | -0.1% | 319,500 |
| 2014/03/26 | 4,285 | 4,335 | 4,195 | 4,210 | -25 | -0.6% | 608,300 |
| 2014/03/25 | 4,195 | 4,310 | 4,190 | 4,235 | +25 | +0.6% | 258,200 |
| 2014/03/24 | 4,095 | 4,235 | 4,095 | 4,210 | +130 | +3.2% | 273,100 |
| 2014/03/20 | 4,175 | 4,195 | 4,080 | 4,080 | -60 | -1.4% | 293,300 |
| 2014/03/19 | 4,165 | 4,200 | 4,135 | 4,140 | ±0 | ±0% | 136,800 |
| 2014/03/18 | 4,175 | 4,190 | 4,130 | 4,140 | +35 | +0.9% | 173,100 |
| 2014/03/17 | 4,100 | 4,135 | 4,090 | 4,105 | -10 | -0.2% | 162,600 |
| 2014/03/14 | 4,150 | 4,190 | 4,115 | 4,115 | -140 | -3.3% | 306,700 |
| 2014/03/13 | 4,215 | 4,275 | 4,215 | 4,255 | +30 | +0.7% | 136,500 |
| 2014/03/12 | 4,250 | 4,270 | 4,220 | 4,225 | -85 | -2% | 172,100 |
| 2014/03/11 | 4,255 | 4,315 | 4,255 | 4,310 | +40 | +0.9% | 197,900 |
| 2014/03/10 | 4,280 | 4,325 | 4,255 | 4,270 | -30 | -0.7% | 214,200 |
| 2014/03/07 | 4,325 | 4,335 | 4,275 | 4,300 | +10 | +0.2% | 198,200 |
| 2014/03/06 | 4,320 | 4,330 | 4,245 | 4,290 | ±0 | ±0% | 248,500 |
| 2014/03/05 | 4,370 | 4,420 | 4,285 | 4,290 | -10 | -0.2% | 298,000 |
| 2014/03/04 | 4,210 | 4,315 | 4,185 | 4,300 | +70 | +1.7% | 196,700 |
| 2014/03/03 | 4,170 | 4,230 | 4,125 | 4,230 | +10 | +0.2% | 231,300 |
| 2014/02/28 | 4,285 | 4,295 | 4,135 | 4,220 | -35 | -0.8% | 395,000 |
| 2014/02/27 | 4,255 | 4,320 | 4,240 | 4,255 | ±0 | ±0% | 182,000 |
| 2014/02/26 | 4,235 | 4,300 | 4,230 | 4,255 | +20 | +0.5% | 168,200 |
| 2014/02/25 | 4,200 | 4,245 | 4,190 | 4,235 | +90 | +2.2% | 209,500 |
| 2014/02/24 | 4,140 | 4,220 | 4,105 | 4,145 | +5 | +0.1% | 215,000 |
| 2014/02/21 | 4,110 | 4,160 | 4,090 | 4,140 | +80 | +2% | 194,900 |
| 2014/02/20 | 4,170 | 4,170 | 4,045 | 4,060 | -110 | -2.6% | 293,600 |
| 2014/02/19 | 4,180 | 4,195 | 4,130 | 4,170 | +20 | +0.5% | 172,400 |
| 2014/02/18 | 4,070 | 4,155 | 4,055 | 4,150 | +70 | +1.7% | 205,200 |
| 2014/02/17 | 4,070 | 4,120 | 4,025 | 4,080 | +10 | +0.2% | 199,300 |
| 2014/02/14 | 4,100 | 4,130 | 4,015 | 4,070 | -5 | -0.1% | 230,600 |
| 2014/02/13 | 4,145 | 4,145 | 4,050 | 4,075 | -70 | -1.7% | 294,400 |
| 2014/02/12 | 4,190 | 4,240 | 4,115 | 4,145 | +50 | +1.2% | 502,800 |
| 2014/02/10 | 4,070 | 4,100 | 4,005 | 4,095 | +50 | +1.2% | 452,200 |
| 2014/02/07 | 4,080 | 4,100 | 3,965 | 4,045 | +65 | +1.6% | 609,500 |
| 2014/02/06 | 4,075 | 4,110 | 3,935 | 3,980 | -515 | -11.5% | 1,538,400 |
| 2014/02/05 | 4,555 | 4,635 | 4,465 | 4,495 | -5 | -0.1% | 257,000 |
| 2014/02/04 | 4,600 | 4,640 | 4,500 | 4,500 | -215 | -4.6% | 243,200 |
| 2014/02/03 | 4,805 | 4,870 | 4,715 | 4,715 | -160 | -3.3% | 173,900 |
| 2014/01/31 | 4,900 | 4,950 | 4,825 | 4,875 | -5 | -0.1% | 122,800 |
| 2014/01/30 | 4,970 | 5,090 | 4,865 | 4,880 | -110 | -2.2% | 192,100 |
| 2014/01/29 | 4,850 | 4,990 | 4,840 | 4,990 | +185 | +3.9% | 153,400 |
| 2014/01/28 | 4,805 | 4,870 | 4,800 | 4,805 | -15 | -0.3% | 191,800 |
| 2014/01/27 | 4,790 | 4,875 | 4,790 | 4,820 | -70 | -1.4% | 172,700 |
| 2014/01/24 | 4,880 | 4,935 | 4,865 | 4,890 | -15 | -0.3% | 199,900 |
| 2014/01/23 | 4,940 | 5,050 | 4,890 | 4,905 | +25 | +0.5% | 248,000 |
| 2014/01/22 | 4,930 | 4,965 | 4,830 | 4,880 | -60 | -1.2% | 232,300 |
| 2014/01/21 | 4,995 | 5,000 | 4,940 | 4,940 | -50 | -1% | 111,700 |
| 2014/01/20 | 5,020 | 5,020 | 4,955 | 4,990 | -40 | -0.8% | 130,400 |
| 2014/01/17 | 5,010 | 5,070 | 5,000 | 5,030 | ±0 | ±0% | 166,500 |
| 2014/01/16 | 5,000 | 5,050 | 4,970 | 5,030 | +40 | +0.8% | 158,000 |
2601～
2650
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 | 211,000円 | -9.6% | -15.3% | 3.79% | 11.04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 | 334,000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 | 255,800円 | -4.9% | -19.7% | 1.95% | 13.99倍 | 1.48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 | 150,900円 | +2.9% | +1.6% | 4.11% | 12.05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 | 583,400円 | +6.8% | +6.9% | 2.83% | 28.45倍 | 2.98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
