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 |
|---|---|---|---|---|---|---|---|
| 2013/04/04 | 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 |
| 2013/03/29 | 4,430 | 4,475 | 4,400 | 4,455 | +55 | +1.3% | 184,200 |
| 2013/03/28 | 4,360 | 4,410 | 4,355 | 4,400 | +40 | +0.9% | 189,800 |
| 2013/03/27 | 4,380 | 4,395 | 4,330 | 4,360 | -95 | -2.1% | 161,900 |
| 2013/03/26 | 4,385 | 4,460 | 4,385 | 4,455 | +55 | +1.3% | 153,200 |
| 2013/03/25 | 4,470 | 4,490 | 4,400 | 4,400 | -10 | -0.2% | 200,000 |
| 2013/03/22 | 4,570 | 4,580 | 4,410 | 4,410 | -150 | -3.3% | 321,000 |
| 2013/03/21 | 4,585 | 4,615 | 4,525 | 4,560 | +95 | +2.1% | 263,800 |
| 2013/03/19 | 4,400 | 4,480 | 4,380 | 4,465 | +105 | +2.4% | 222,000 |
| 2013/03/18 | 4,415 | 4,445 | 4,355 | 4,360 | -100 | -2.2% | 281,600 |
| 2013/03/15 | 4,300 | 4,465 | 4,295 | 4,460 | +185 | +4.3% | 400,300 |
| 2013/03/14 | 4,220 | 4,280 | 4,190 | 4,275 | +55 | +1.3% | 284,000 |
| 2013/03/13 | 4,185 | 4,265 | 4,185 | 4,220 | +20 | +0.5% | 298,700 |
| 2013/03/12 | 4,205 | 4,230 | 4,175 | 4,200 | -5 | -0.1% | 314,900 |
| 2013/03/11 | 4,205 | 4,220 | 4,155 | 4,205 | +45 | +1.1% | 307,300 |
| 2013/03/08 | 4,180 | 4,210 | 4,145 | 4,160 | -30 | -0.7% | 549,900 |
| 2013/03/07 | 4,245 | 4,250 | 4,180 | 4,190 | -40 | -0.9% | 288,800 |
| 2013/03/06 | 4,200 | 4,235 | 4,175 | 4,230 | +45 | +1.1% | 464,300 |
| 2013/03/05 | 4,210 | 4,225 | 4,180 | 4,185 | -25 | -0.6% | 270,900 |
| 2013/03/04 | 4,050 | 4,245 | 4,050 | 4,210 | +185 | +4.6% | 605,600 |
| 2013/03/01 | 3,930 | 4,025 | 3,920 | 4,025 | +120 | +3.1% | 435,600 |
| 2013/02/28 | 3,980 | 3,980 | 3,880 | 3,905 | +15 | +0.4% | 330,100 |
| 2013/02/27 | 3,965 | 4,000 | 3,880 | 3,890 | -130 | -3.2% | 598,700 |
| 2013/02/26 | 3,945 | 4,030 | 3,915 | 4,020 | +55 | +1.4% | 331,900 |
| 2013/02/25 | 4,015 | 4,030 | 3,955 | 3,965 | -35 | -0.9% | 370,200 |
| 2013/02/22 | 3,980 | 4,000 | 3,945 | 4,000 | +30 | +0.8% | 320,700 |
| 2013/02/21 | 3,920 | 3,970 | 3,915 | 3,970 | +65 | +1.7% | 400,900 |
| 2013/02/20 | 4,005 | 4,010 | 3,900 | 3,905 | -70 | -1.8% | 470,100 |
| 2013/02/19 | 3,940 | 3,990 | 3,935 | 3,975 | +45 | +1.1% | 359,600 |
| 2013/02/18 | 3,825 | 3,930 | 3,790 | 3,930 | +100 | +2.6% | 343,500 |
| 2013/02/15 | 3,765 | 3,860 | 3,765 | 3,830 | +90 | +2.4% | 501,500 |
| 2013/02/14 | 3,740 | 3,765 | 3,715 | 3,740 | -5 | -0.1% | 175,300 |
| 2013/02/13 | 3,720 | 3,770 | 3,720 | 3,745 | ±0 | ±0% | 444,000 |
| 2013/02/12 | 3,660 | 3,770 | 3,660 | 3,745 | +120 | +3.3% | 838,000 |
| 2013/02/08 | 3,625 | 3,655 | 3,610 | 3,625 | +5 | +0.1% | 340,700 |
| 2013/02/07 | 3,630 | 3,635 | 3,600 | 3,620 | -20 | -0.5% | 336,200 |
| 2013/02/06 | 3,685 | 3,685 | 3,625 | 3,640 | +45 | +1.3% | 381,800 |
| 2013/02/05 | 3,640 | 3,660 | 3,595 | 3,595 | -45 | -1.2% | 281,800 |
| 2013/02/04 | 3,675 | 3,690 | 3,640 | 3,640 | -20 | -0.5% | 200,600 |
| 2013/02/01 | 3,640 | 3,675 | 3,635 | 3,660 | +20 | +0.5% | 273,600 |
| 2013/01/31 | 3,645 | 3,655 | 3,610 | 3,640 | -35 | -1% | 601,600 |
| 2013/01/30 | 3,655 | 3,695 | 3,655 | 3,675 | -15 | -0.4% | 337,900 |
| 2013/01/29 | 3,650 | 3,695 | 3,650 | 3,690 | +45 | +1.2% | 333,100 |
| 2013/01/28 | 3,670 | 3,690 | 3,640 | 3,645 | -15 | -0.4% | 276,600 |
| 2013/01/25 | 3,650 | 3,670 | 3,645 | 3,660 | +10 | +0.3% | 369,900 |
| 2013/01/24 | 3,610 | 3,650 | 3,600 | 3,650 | +20 | +0.6% | 200,700 |
| 2013/01/23 | 3,615 | 3,655 | 3,615 | 3,630 | -5 | -0.1% | 154,100 |
3001～
3050
件表示中 / 3740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 | 269,700円 | -3.6% | -14.2% | 3.34% | 12.98倍 | 2.02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 | 437,100円 | +0.3% | +0.6% | 4.00% | 11.20倍 | 1.15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 |
| ホシザキ | 525,400円 | +3.3% | -3.3% | 2.00% | 19.39倍 | 2.04倍 |
|
業務用厨房機器大手。冷凍冷蔵庫、食洗機は国内首位。製氷機は世界でも首位級。Ｍ＆Ａ積極的 |
| セガサミーＨＤ | 308,300円 | +10.7% | +5.4% | 1.78% | 17.26倍 | 1.70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 | 567,200円 | +3.9% | +65.0% | 1.97% | 17.17倍 | 1.85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 |
市場注目の銘柄
チャート関連のコラム
