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 |
|---|---|---|---|---|---|---|---|
| 2013/11/01 | 4,635 | 4,640 | 4,545 | 4,560 | -100 | -2.1% | 123,900 |
| 2013/10/31 | 4,670 | 4,680 | 4,635 | 4,660 | +10 | +0.2% | 246,800 |
| 2013/10/30 | 4,650 | 4,660 | 4,615 | 4,650 | +35 | +0.8% | 129,700 |
| 2013/10/29 | 4,595 | 4,650 | 4,590 | 4,615 | +5 | +0.1% | 101,400 |
| 2013/10/28 | 4,605 | 4,630 | 4,575 | 4,610 | +15 | +0.3% | 81,200 |
| 2013/10/25 | 4,660 | 4,670 | 4,585 | 4,595 | -40 | -0.9% | 176,600 |
| 2013/10/24 | 4,630 | 4,650 | 4,600 | 4,635 | +20 | +0.4% | 104,400 |
| 2013/10/23 | 4,620 | 4,695 | 4,605 | 4,615 | +25 | +0.5% | 353,200 |
| 2013/10/22 | 4,665 | 4,665 | 4,575 | 4,590 | -70 | -1.5% | 221,000 |
| 2013/10/21 | 4,660 | 4,725 | 4,645 | 4,660 | +10 | +0.2% | 118,400 |
| 2013/10/18 | 4,670 | 4,710 | 4,630 | 4,650 | -20 | -0.4% | 156,600 |
| 2013/10/17 | 4,760 | 4,790 | 4,640 | 4,670 | -45 | -1% | 186,900 |
| 2013/10/16 | 4,710 | 4,725 | 4,675 | 4,715 | -10 | -0.2% | 98,500 |
| 2013/10/15 | 4,770 | 4,775 | 4,715 | 4,725 | +10 | +0.2% | 146,300 |
| 2013/10/11 | 4,775 | 4,810 | 4,685 | 4,715 | -30 | -0.6% | 234,300 |
| 2013/10/10 | 4,660 | 4,760 | 4,645 | 4,745 | +65 | +1.4% | 130,700 |
| 2013/10/09 | 4,680 | 4,685 | 4,610 | 4,680 | -25 | -0.5% | 146,400 |
| 2013/10/08 | 4,660 | 4,715 | 4,655 | 4,705 | +40 | +0.9% | 132,700 |
| 2013/10/07 | 4,700 | 4,750 | 4,660 | 4,665 | -15 | -0.3% | 112,800 |
| 2013/10/04 | 4,680 | 4,725 | 4,645 | 4,680 | ±0 | ±0% | 86,000 |
| 2013/10/03 | 4,620 | 4,720 | 4,620 | 4,680 | +25 | +0.5% | 181,700 |
| 2013/10/02 | 4,705 | 4,770 | 4,620 | 4,655 | -80 | -1.7% | 164,400 |
| 2013/10/01 | 4,785 | 4,825 | 4,690 | 4,735 | -60 | -1.3% | 161,200 |
| 2013/09/30 | 4,775 | 4,830 | 4,740 | 4,795 | -25 | -0.5% | 189,000 |
| 2013/09/27 | 4,840 | 4,850 | 4,795 | 4,820 | -30 | -0.6% | 106,800 |
| 2013/09/26 | 4,825 | 4,865 | 4,745 | 4,850 | -5 | -0.1% | 149,500 |
| 2013/09/25 | 4,890 | 4,895 | 4,820 | 4,855 | -40 | -0.8% | 262,900 |
| 2013/09/24 | 4,905 | 4,940 | 4,885 | 4,895 | -20 | -0.4% | 186,100 |
| 2013/09/20 | 4,920 | 4,945 | 4,895 | 4,915 | +15 | +0.3% | 173,400 |
| 2013/09/19 | 4,855 | 4,910 | 4,840 | 4,900 | +95 | +2% | 175,300 |
| 2013/09/18 | 4,860 | 4,880 | 4,790 | 4,805 | -45 | -0.9% | 198,600 |
| 2013/09/17 | 4,875 | 4,960 | 4,845 | 4,850 | -15 | -0.3% | 156,500 |
| 2013/09/13 | 4,815 | 4,900 | 4,815 | 4,865 | ±0 | ±0% | 254,400 |
| 2013/09/12 | 4,940 | 4,945 | 4,775 | 4,865 | -95 | -1.9% | 255,700 |
| 2013/09/11 | 4,800 | 4,985 | 4,790 | 4,960 | +185 | +3.9% | 421,300 |
| 2013/09/10 | 4,765 | 4,795 | 4,740 | 4,775 | +40 | +0.8% | 206,000 |
| 2013/09/09 | 4,750 | 4,750 | 4,680 | 4,735 | +120 | +2.6% | 112,100 |
| 2013/09/06 | 4,680 | 4,680 | 4,605 | 4,615 | -65 | -1.4% | 113,900 |
| 2013/09/05 | 4,695 | 4,730 | 4,655 | 4,680 | +5 | +0.1% | 93,200 |
| 2013/09/04 | 4,645 | 4,685 | 4,610 | 4,675 | -10 | -0.2% | 78,800 |
| 2013/09/03 | 4,635 | 4,705 | 4,635 | 4,685 | +105 | +2.3% | 103,100 |
| 2013/09/02 | 4,570 | 4,615 | 4,530 | 4,580 | +5 | +0.1% | 75,600 |
| 2013/08/30 | 4,665 | 4,695 | 4,550 | 4,575 | -40 | -0.9% | 202,400 |
| 2013/08/29 | 4,505 | 4,630 | 4,470 | 4,615 | +110 | +2.4% | 196,900 |
| 2013/08/28 | 4,500 | 4,535 | 4,465 | 4,505 | -55 | -1.2% | 96,500 |
| 2013/08/27 | 4,550 | 4,635 | 4,545 | 4,560 | +10 | +0.2% | 99,400 |
| 2013/08/26 | 4,595 | 4,620 | 4,545 | 4,550 | -45 | -1% | 82,600 |
| 2013/08/23 | 4,600 | 4,670 | 4,560 | 4,595 | +50 | +1.1% | 148,400 |
| 2013/08/22 | 4,535 | 4,590 | 4,510 | 4,545 | ±0 | ±0% | 93,800 |
| 2013/08/21 | 4,565 | 4,590 | 4,525 | 4,545 | -45 | -1% | 146,000 |
2801～
2850
件表示中 / 3684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 | 207,100円 | -4.6% | -1.6% | 4.83% | 8.83倍 | 1.72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 | 400,000円 | -4.0% | -15.9% | 4.38% | 10.13倍 | 1.11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 | 279,100円 | -9.2% | -13.8% | 1.79% | 15.90倍 | 1.62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 | 458,300円 | +6.5% | +17.5% | 2.01% | 14.94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 | 562,100円 | +5.5% | +4.2% | 2.94% | 30.89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
