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 |
|---|---|---|---|---|---|---|---|
| 2013/08/14 | 4,650 | 4,650 | 4,545 | 4,635 | ±0 | ±0% | 157,500 |
| 2013/08/13 | 4,620 | 4,665 | 4,590 | 4,635 | +75 | +1.6% | 182,700 |
| 2013/08/12 | 4,560 | 4,580 | 4,540 | 4,560 | +20 | +0.4% | 176,600 |
| 2013/08/09 | 4,665 | 4,665 | 4,450 | 4,540 | -135 | -2.9% | 356,900 |
| 2013/08/08 | 4,615 | 4,750 | 4,610 | 4,675 | +15 | +0.3% | 330,400 |
| 2013/08/07 | 4,700 | 4,760 | 4,630 | 4,660 | +135 | +3% | 460,000 |
| 2013/08/06 | 4,440 | 4,525 | 4,435 | 4,525 | +105 | +2.4% | 177,600 |
| 2013/08/05 | 4,360 | 4,445 | 4,335 | 4,420 | -10 | -0.2% | 182,200 |
| 2013/08/02 | 4,420 | 4,495 | 4,405 | 4,430 | +40 | +0.9% | 309,600 |
| 2013/08/01 | 4,305 | 4,430 | 4,230 | 4,390 | +60 | +1.4% | 326,700 |
| 2013/07/31 | 4,455 | 4,455 | 4,290 | 4,330 | -55 | -1.3% | 348,400 |
| 2013/07/30 | 4,345 | 4,425 | 4,320 | 4,385 | +5 | +0.1% | 234,900 |
| 2013/07/29 | 4,465 | 4,525 | 4,365 | 4,380 | -155 | -3.4% | 209,800 |
| 2013/07/26 | 4,620 | 4,645 | 4,535 | 4,535 | -100 | -2.2% | 159,700 |
| 2013/07/25 | 4,695 | 4,720 | 4,635 | 4,635 | -70 | -1.5% | 124,400 |
| 2013/07/24 | 4,765 | 4,765 | 4,700 | 4,705 | -60 | -1.3% | 75,900 |
| 2013/07/23 | 4,735 | 4,780 | 4,685 | 4,765 | -5 | -0.1% | 107,200 |
| 2013/07/22 | 4,790 | 4,795 | 4,730 | 4,770 | +30 | +0.6% | 138,500 |
| 2013/07/19 | 4,780 | 4,790 | 4,680 | 4,740 | -10 | -0.2% | 274,900 |
| 2013/07/18 | 4,765 | 4,780 | 4,710 | 4,750 | -5 | -0.1% | 153,400 |
| 2013/07/17 | 4,705 | 4,760 | 4,670 | 4,755 | +55 | +1.2% | 229,900 |
| 2013/07/16 | 4,675 | 4,710 | 4,635 | 4,700 | +25 | +0.5% | 158,500 |
| 2013/07/12 | 4,640 | 4,715 | 4,620 | 4,675 | +55 | +1.2% | 191,300 |
| 2013/07/11 | 4,665 | 4,665 | 4,565 | 4,620 | -45 | -1% | 144,000 |
| 2013/07/10 | 4,695 | 4,695 | 4,600 | 4,665 | ±0 | ±0% | 290,200 |
| 2013/07/09 | 4,690 | 4,735 | 4,620 | 4,665 | +5 | +0.1% | 337,600 |
| 2013/07/08 | 4,730 | 4,730 | 4,655 | 4,660 | -50 | -1.1% | 149,300 |
| 2013/07/05 | 4,670 | 4,720 | 4,650 | 4,710 | +45 | +1% | 191,100 |
| 2013/07/04 | 4,680 | 4,725 | 4,650 | 4,665 | -35 | -0.7% | 222,800 |
| 2013/07/03 | 4,670 | 4,725 | 4,630 | 4,700 | +15 | +0.3% | 191,600 |
| 2013/07/02 | 4,675 | 4,685 | 4,600 | 4,685 | +15 | +0.3% | 293,500 |
| 2013/07/01 | 4,655 | 4,685 | 4,575 | 4,670 | -15 | -0.3% | 279,400 |
| 2013/06/28 | 4,500 | 4,825 | 4,485 | 4,685 | +340 | +7.8% | 1,049,300 |
| 2013/06/27 | 4,330 | 4,345 | 4,235 | 4,345 | +70 | +1.6% | 293,000 |
| 2013/06/26 | 4,280 | 4,315 | 4,225 | 4,275 | +5 | +0.1% | 227,900 |
| 2013/06/25 | 4,225 | 4,315 | 4,175 | 4,270 | +50 | +1.2% | 342,800 |
| 2013/06/24 | 4,210 | 4,245 | 4,170 | 4,220 | +60 | +1.4% | 203,400 |
| 2013/06/21 | 4,025 | 4,180 | 4,010 | 4,160 | +65 | +1.6% | 270,300 |
| 2013/06/20 | 4,140 | 4,165 | 4,085 | 4,095 | -65 | -1.6% | 159,200 |
| 2013/06/19 | 4,145 | 4,215 | 4,125 | 4,160 | +65 | +1.6% | 229,400 |
| 2013/06/18 | 4,035 | 4,125 | 4,010 | 4,095 | +60 | +1.5% | 317,000 |
| 2013/06/17 | 3,890 | 4,040 | 3,885 | 4,035 | +170 | +4.4% | 198,700 |
| 2013/06/14 | 3,905 | 3,960 | 3,830 | 3,865 | +10 | +0.3% | 626,000 |
| 2013/06/13 | 3,970 | 3,970 | 3,850 | 3,855 | -205 | -5% | 334,100 |
| 2013/06/12 | 4,020 | 4,095 | 3,965 | 4,060 | -10 | -0.2% | 214,100 |
| 2013/06/11 | 4,125 | 4,170 | 4,060 | 4,070 | -85 | -2% | 317,600 |
| 2013/06/10 | 4,130 | 4,175 | 4,060 | 4,155 | +90 | +2.2% | 418,500 |
| 2013/06/07 | 4,090 | 4,135 | 3,990 | 4,065 | -135 | -3.2% | 308,100 |
| 2013/06/06 | 4,295 | 4,350 | 4,170 | 4,200 | -130 | -3% | 251,600 |
| 2013/06/05 | 4,450 | 4,500 | 4,330 | 4,330 | -90 | -2% | 258,300 |
2751～
2800
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 | 208,900円 | -9.6% | -15.3% | 3.83% | 10.93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 | 330,800円 | -4.0% | -20.9% | 5.29% | 8.80倍 | 0.91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 | 254,500円 | -4.9% | -19.7% | 1.96% | 13.92倍 | 1.47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 | 151,000円 | +2.9% | +1.6% | 4.11% | 12.06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 | 586,200円 | +6.8% | +6.9% | 2.81% | 28.59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
