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 |
|---|---|---|---|---|---|---|---|
| 2013/06/12 | 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 |
| 2013/06/04 | 4,445 | 4,450 | 4,295 | 4,420 | -20 | -0.5% | 274,000 |
| 2013/06/03 | 4,400 | 4,480 | 4,370 | 4,440 | -25 | -0.6% | 295,900 |
| 2013/05/31 | 4,550 | 4,590 | 4,405 | 4,465 | -15 | -0.3% | 638,800 |
| 2013/05/30 | 4,625 | 4,625 | 4,450 | 4,480 | -215 | -4.6% | 286,400 |
| 2013/05/29 | 4,685 | 4,730 | 4,625 | 4,695 | +125 | +2.7% | 241,800 |
| 2013/05/28 | 4,740 | 4,745 | 4,550 | 4,570 | -170 | -3.6% | 576,400 |
| 2013/05/27 | 4,560 | 4,810 | 4,560 | 4,740 | +115 | +2.5% | 587,300 |
| 2013/05/24 | 4,615 | 4,765 | 4,465 | 4,625 | +20 | +0.4% | 480,000 |
| 2013/05/23 | 4,805 | 4,855 | 4,600 | 4,605 | -200 | -4.2% | 446,100 |
| 2013/05/22 | 4,945 | 4,985 | 4,760 | 4,805 | -65 | -1.3% | 526,500 |
| 2013/05/21 | 4,685 | 4,890 | 4,630 | 4,870 | +255 | +5.5% | 589,300 |
| 2013/05/20 | 4,600 | 4,685 | 4,585 | 4,615 | +135 | +3% | 350,200 |
| 2013/05/17 | 4,445 | 4,525 | 4,420 | 4,480 | +35 | +0.8% | 154,000 |
| 2013/05/16 | 4,560 | 4,585 | 4,380 | 4,445 | -80 | -1.8% | 362,400 |
| 2013/05/15 | 4,560 | 4,625 | 4,480 | 4,525 | +5 | +0.1% | 374,100 |
| 2013/05/14 | 4,640 | 4,645 | 4,520 | 4,520 | -130 | -2.8% | 273,200 |
| 2013/05/13 | 4,520 | 4,705 | 4,510 | 4,650 | +165 | +3.7% | 432,900 |
| 2013/05/10 | 4,660 | 4,685 | 4,465 | 4,485 | -105 | -2.3% | 499,000 |
| 2013/05/09 | 4,600 | 4,615 | 4,570 | 4,590 | +15 | +0.3% | 229,600 |
| 2013/05/08 | 4,525 | 4,580 | 4,485 | 4,575 | +55 | +1.2% | 282,500 |
| 2013/05/07 | 4,450 | 4,540 | 4,450 | 4,520 | +110 | +2.5% | 331,700 |
| 2013/05/02 | 4,390 | 4,470 | 4,380 | 4,410 | -5 | -0.1% | 128,400 |
| 2013/05/01 | 4,490 | 4,500 | 4,400 | 4,415 | -25 | -0.6% | 183,400 |
| 2013/04/30 | 4,400 | 4,445 | 4,355 | 4,440 | +100 | +2.3% | 384,200 |
| 2013/04/26 | 4,365 | 4,420 | 4,335 | 4,340 | ±0 | ±0% | 249,600 |
| 2013/04/25 | 4,345 | 4,380 | 4,330 | 4,340 | -5 | -0.1% | 324,600 |
| 2013/04/24 | 4,375 | 4,390 | 4,305 | 4,345 | +10 | +0.2% | 437,600 |
| 2013/04/23 | 4,405 | 4,405 | 4,195 | 4,335 | -95 | -2.1% | 687,900 |
| 2013/04/22 | 4,410 | 4,465 | 4,395 | 4,430 | +40 | +0.9% | 540,000 |
| 2013/04/19 | 4,405 | 4,405 | 4,325 | 4,390 | +5 | +0.1% | 271,000 |
| 2013/04/18 | 4,445 | 4,450 | 4,370 | 4,385 | -35 | -0.8% | 350,400 |
| 2013/04/17 | 4,415 | 4,430 | 4,365 | 4,420 | +15 | +0.3% | 457,900 |
| 2013/04/16 | 4,400 | 4,440 | 4,365 | 4,405 | -45 | -1% | 446,800 |
| 2013/04/15 | 4,450 | 4,500 | 4,440 | 4,450 | -25 | -0.6% | 265,200 |
| 2013/04/12 | 4,455 | 4,485 | 4,420 | 4,475 | -10 | -0.2% | 219,100 |
| 2013/04/11 | 4,500 | 4,520 | 4,455 | 4,485 | +5 | +0.1% | 351,300 |
| 2013/04/10 | 4,435 | 4,485 | 4,385 | 4,480 | +85 | +1.9% | 405,100 |
| 2013/04/09 | 4,490 | 4,495 | 4,335 | 4,395 | -75 | -1.7% | 290,500 |
| 2013/04/08 | 4,460 | 4,535 | 4,440 | 4,470 | +85 | +1.9% | 434,000 |
| 2013/04/05 | 4,490 | 4,500 | 4,365 | 4,385 | -55 | -1.2% | 373,500 |
| 2013/04/04 | 4,315 | 4,440 | 4,260 | 4,440 | +55 | +1.3% | 278,100 |
| 2013/04/03 | 4,215 | 4,395 | 4,215 | 4,385 | +155 | +3.7% | 196,200 |
| 2013/04/02 | 4,240 | 4,250 | 4,140 | 4,230 | -45 | -1.1% | 265,600 |
| 2013/04/01 | 4,420 | 4,430 | 4,270 | 4,275 | -180 | -4% | 142,600 |
2801～
2850
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
