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 |
|---|---|---|---|---|---|---|---|
| 2013/01/10 | 3,570 | 3,590 | 3,535 | 3,540 | -20 | -0.6% | 260,700 |
| 2013/01/09 | 3,510 | 3,580 | 3,510 | 3,560 | +50 | +1.4% | 356,000 |
| 2013/01/08 | 3,515 | 3,535 | 3,500 | 3,510 | +10 | +0.3% | 252,900 |
| 2013/01/07 | 3,510 | 3,530 | 3,500 | 3,500 | +20 | +0.6% | 220,200 |
| 2013/01/04 | 3,480 | 3,490 | 3,450 | 3,480 | +55 | +1.6% | 249,300 |
| 2012/12/28 | 3,445 | 3,475 | 3,420 | 3,425 | +20 | +0.6% | 263,900 |
| 2012/12/27 | 3,365 | 3,425 | 3,355 | 3,405 | +45 | +1.3% | 304,900 |
| 2012/12/26 | 3,385 | 3,385 | 3,340 | 3,360 | -5 | -0.1% | 193,100 |
| 2012/12/25 | 3,385 | 3,390 | 3,365 | 3,365 | +10 | +0.3% | 125,300 |
| 2012/12/21 | 3,350 | 3,390 | 3,350 | 3,355 | +5 | +0.1% | 316,400 |
| 2012/12/20 | 3,365 | 3,375 | 3,345 | 3,350 | -40 | -1.2% | 461,600 |
| 2012/12/19 | 3,365 | 3,395 | 3,350 | 3,390 | +30 | +0.9% | 311,800 |
| 2012/12/18 | 3,370 | 3,385 | 3,360 | 3,360 | -10 | -0.3% | 240,800 |
| 2012/12/17 | 3,395 | 3,395 | 3,360 | 3,370 | -5 | -0.1% | 219,200 |
| 2012/12/14 | 3,370 | 3,390 | 3,355 | 3,375 | +10 | +0.3% | 265,900 |
| 2012/12/13 | 3,365 | 3,400 | 3,355 | 3,365 | -15 | -0.4% | 306,100 |
| 2012/12/12 | 3,400 | 3,415 | 3,370 | 3,380 | ±0 | ±0% | 189,400 |
| 2012/12/11 | 3,420 | 3,420 | 3,360 | 3,380 | -10 | -0.3% | 221,100 |
| 2012/12/10 | 3,380 | 3,405 | 3,375 | 3,390 | -15 | -0.4% | 206,000 |
| 2012/12/07 | 3,400 | 3,405 | 3,380 | 3,405 | ±0 | ±0% | 170,500 |
| 2012/12/06 | 3,390 | 3,415 | 3,385 | 3,405 | +40 | +1.2% | 201,400 |
| 2012/12/05 | 3,365 | 3,395 | 3,350 | 3,365 | -20 | -0.6% | 279,400 |
| 2012/12/04 | 3,355 | 3,395 | 3,340 | 3,385 | +5 | +0.1% | 245,700 |
| 2012/12/03 | 3,400 | 3,420 | 3,380 | 3,380 | +5 | +0.1% | 221,000 |
| 2012/11/30 | 3,440 | 3,445 | 3,370 | 3,375 | -40 | -1.2% | 414,000 |
| 2012/11/29 | 3,400 | 3,445 | 3,395 | 3,415 | +40 | +1.2% | 190,000 |
| 2012/11/28 | 3,380 | 3,400 | 3,375 | 3,375 | -25 | -0.7% | 199,600 |
| 2012/11/27 | 3,425 | 3,440 | 3,395 | 3,400 | ±0 | ±0% | 247,600 |
| 2012/11/26 | 3,435 | 3,440 | 3,390 | 3,400 | -5 | -0.1% | 347,600 |
| 2012/11/22 | 3,450 | 3,455 | 3,405 | 3,405 | -15 | -0.4% | 464,400 |
| 2012/11/21 | 3,480 | 3,515 | 3,415 | 3,420 | -50 | -1.4% | 586,500 |
| 2012/11/20 | 3,475 | 3,490 | 3,465 | 3,470 | -5 | -0.1% | 314,300 |
| 2012/11/19 | 3,490 | 3,510 | 3,475 | 3,475 | +5 | +0.1% | 368,100 |
| 2012/11/16 | 3,455 | 3,485 | 3,445 | 3,470 | +45 | +1.3% | 451,600 |
| 2012/11/15 | 3,435 | 3,440 | 3,410 | 3,425 | +30 | +0.9% | 307,600 |
| 2012/11/14 | 3,370 | 3,425 | 3,370 | 3,395 | ±0 | ±0% | 281,800 |
| 2012/11/13 | 3,355 | 3,415 | 3,355 | 3,395 | +45 | +1.3% | 309,700 |
| 2012/11/12 | 3,360 | 3,365 | 3,325 | 3,350 | -45 | -1.3% | 235,100 |
| 2012/11/09 | 3,330 | 3,395 | 3,330 | 3,395 | +55 | +1.6% | 322,500 |
| 2012/11/08 | 3,445 | 3,445 | 3,340 | 3,340 | -65 | -1.9% | 441,400 |
| 2012/11/07 | 3,445 | 3,500 | 3,395 | 3,405 | -90 | -2.6% | 1,248,200 |
| 2012/11/06 | 3,420 | 3,550 | 3,400 | 3,495 | -205 | -5.5% | 1,366,500 |
| 2012/11/05 | 3,745 | 3,745 | 3,685 | 3,700 | -55 | -1.5% | 294,800 |
| 2012/11/02 | 3,675 | 3,765 | 3,675 | 3,755 | +150 | +4.2% | 665,800 |
| 2012/11/01 | 3,605 | 3,625 | 3,580 | 3,605 | -10 | -0.3% | 188,000 |
| 2012/10/31 | 3,600 | 3,615 | 3,585 | 3,615 | +40 | +1.1% | 343,300 |
| 2012/10/30 | 3,530 | 3,590 | 3,530 | 3,575 | +45 | +1.3% | 422,000 |
| 2012/10/29 | 3,475 | 3,535 | 3,470 | 3,530 | +65 | +1.9% | 231,400 |
| 2012/10/26 | 3,510 | 3,530 | 3,460 | 3,465 | -50 | -1.4% | 211,400 |
| 2012/10/25 | 3,510 | 3,525 | 3,485 | 3,515 | ±0 | ±0% | 129,600 |
3001～
3050
件表示中 / 3683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 | 204,800円 | -4.6% | -1.6% | 4.88% | 8.73倍 | 1.70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 | 281,900円 | -9.2% | -13.8% | 1.77% | 16.06倍 | 1.64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 | 455,300円 | +6.5% | +17.5% | 2.02% | 14.85倍 | 1.53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 |
| アマダ | 135,700円 | +0.4% | -8.7% | 4.57% | 12.11倍 | 0.84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 |
市場注目の銘柄
チャート関連のコラム
