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 |
|---|---|---|---|---|---|---|---|
| 2014/01/23 | 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 |
| 2014/01/15 | 5,040 | 5,040 | 4,925 | 4,990 | +10 | +0.2% | 204,400 |
| 2014/01/14 | 4,975 | 5,020 | 4,905 | 4,980 | -50 | -1% | 199,300 |
| 2014/01/10 | 4,990 | 5,070 | 4,940 | 5,030 | +40 | +0.8% | 253,500 |
| 2014/01/09 | 4,990 | 5,000 | 4,935 | 4,990 | +10 | +0.2% | 124,100 |
| 2014/01/08 | 4,915 | 4,980 | 4,900 | 4,980 | +85 | +1.7% | 133,800 |
| 2014/01/07 | 4,915 | 4,945 | 4,875 | 4,895 | -25 | -0.5% | 158,400 |
| 2014/01/06 | 4,890 | 4,960 | 4,850 | 4,920 | +70 | +1.4% | 190,400 |
| 2013/12/30 | 4,865 | 4,880 | 4,840 | 4,850 | +10 | +0.2% | 111,900 |
| 2013/12/27 | 4,785 | 4,845 | 4,770 | 4,840 | +75 | +1.6% | 89,400 |
| 2013/12/26 | 4,710 | 4,780 | 4,695 | 4,765 | +55 | +1.2% | 81,500 |
| 2013/12/25 | 4,750 | 4,755 | 4,690 | 4,710 | -40 | -0.8% | 92,500 |
| 2013/12/24 | 4,790 | 4,800 | 4,735 | 4,750 | -40 | -0.8% | 107,800 |
| 2013/12/20 | 4,805 | 4,820 | 4,760 | 4,790 | -10 | -0.2% | 155,500 |
| 2013/12/19 | 4,785 | 4,815 | 4,755 | 4,800 | +45 | +0.9% | 185,400 |
| 2013/12/18 | 4,710 | 4,755 | 4,670 | 4,755 | +50 | +1.1% | 158,100 |
| 2013/12/17 | 4,715 | 4,715 | 4,665 | 4,705 | -15 | -0.3% | 103,900 |
| 2013/12/16 | 4,725 | 4,780 | 4,710 | 4,720 | -20 | -0.4% | 233,400 |
| 2013/12/13 | 4,740 | 4,790 | 4,600 | 4,740 | -30 | -0.6% | 311,600 |
| 2013/12/12 | 4,775 | 4,800 | 4,750 | 4,770 | -45 | -0.9% | 156,500 |
| 2013/12/11 | 4,815 | 4,825 | 4,775 | 4,815 | +5 | +0.1% | 178,900 |
| 2013/12/10 | 4,770 | 4,825 | 4,770 | 4,810 | +10 | +0.2% | 213,900 |
| 2013/12/09 | 4,780 | 4,800 | 4,740 | 4,800 | +45 | +0.9% | 201,800 |
| 2013/12/06 | 4,745 | 4,760 | 4,730 | 4,755 | +15 | +0.3% | 156,400 |
| 2013/12/05 | 4,695 | 4,750 | 4,690 | 4,740 | ±0 | ±0% | 229,500 |
| 2013/12/04 | 4,740 | 4,765 | 4,685 | 4,740 | ±0 | ±0% | 285,900 |
| 2013/12/03 | 4,720 | 4,745 | 4,700 | 4,740 | +60 | +1.3% | 186,700 |
| 2013/12/02 | 4,700 | 4,700 | 4,655 | 4,680 | -15 | -0.3% | 85,500 |
| 2013/11/29 | 4,635 | 4,695 | 4,625 | 4,695 | +85 | +1.8% | 204,000 |
| 2013/11/28 | 4,615 | 4,625 | 4,585 | 4,610 | +50 | +1.1% | 116,600 |
| 2013/11/27 | 4,560 | 4,595 | 4,550 | 4,560 | -40 | -0.9% | 119,700 |
| 2013/11/26 | 4,625 | 4,665 | 4,600 | 4,600 | -90 | -1.9% | 283,300 |
| 2013/11/25 | 4,700 | 4,705 | 4,645 | 4,690 | +5 | +0.1% | 138,700 |
| 2013/11/22 | 4,725 | 4,735 | 4,650 | 4,685 | -15 | -0.3% | 158,900 |
| 2013/11/21 | 4,705 | 4,720 | 4,675 | 4,700 | +30 | +0.6% | 142,500 |
| 2013/11/20 | 4,675 | 4,720 | 4,655 | 4,670 | +20 | +0.4% | 180,400 |
| 2013/11/19 | 4,680 | 4,710 | 4,640 | 4,650 | -30 | -0.6% | 126,200 |
| 2013/11/18 | 4,715 | 4,720 | 4,665 | 4,680 | -25 | -0.5% | 114,800 |
| 2013/11/15 | 4,670 | 4,715 | 4,655 | 4,705 | +80 | +1.7% | 150,500 |
| 2013/11/14 | 4,620 | 4,645 | 4,590 | 4,625 | +20 | +0.4% | 135,500 |
| 2013/11/13 | 4,645 | 4,650 | 4,585 | 4,605 | ±0 | ±0% | 142,600 |
| 2013/11/12 | 4,545 | 4,625 | 4,530 | 4,605 | +60 | +1.3% | 165,800 |
| 2013/11/11 | 4,590 | 4,615 | 4,520 | 4,545 | +15 | +0.3% | 141,700 |
| 2013/11/08 | 4,540 | 4,555 | 4,510 | 4,530 | -70 | -1.5% | 179,400 |
| 2013/11/07 | 4,550 | 4,630 | 4,550 | 4,600 | -70 | -1.5% | 229,700 |
2651～
2700
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
