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 |
|---|---|---|---|---|---|---|---|
| 2012/08/16 | 3,780 | 3,785 | 3,755 | 3,755 | -55 | -1.4% | 182,700 |
| 2012/08/15 | 3,820 | 3,820 | 3,785 | 3,810 | +5 | +0.1% | 190,500 |
| 2012/08/14 | 3,760 | 3,815 | 3,750 | 3,805 | +50 | +1.3% | 179,500 |
| 2012/08/13 | 3,740 | 3,760 | 3,730 | 3,755 | +25 | +0.7% | 118,000 |
| 2012/08/10 | 3,745 | 3,760 | 3,725 | 3,730 | -35 | -0.9% | 121,400 |
| 2012/08/09 | 3,740 | 3,775 | 3,720 | 3,765 | -15 | -0.4% | 315,000 |
| 2012/08/08 | 3,830 | 3,830 | 3,760 | 3,780 | -55 | -1.4% | 340,700 |
| 2012/08/07 | 3,840 | 3,840 | 3,810 | 3,835 | -10 | -0.3% | 141,800 |
| 2012/08/06 | 3,850 | 3,860 | 3,810 | 3,845 | +15 | +0.4% | 144,200 |
| 2012/08/03 | 3,840 | 3,860 | 3,745 | 3,830 | -80 | -2% | 300,200 |
| 2012/08/02 | 3,835 | 3,915 | 3,835 | 3,910 | +60 | +1.6% | 203,700 |
| 2012/08/01 | 3,865 | 3,895 | 3,845 | 3,850 | -40 | -1% | 134,800 |
| 2012/07/31 | 3,895 | 3,915 | 3,875 | 3,890 | +10 | +0.3% | 159,600 |
| 2012/07/30 | 3,870 | 3,880 | 3,845 | 3,880 | +20 | +0.5% | 103,000 |
| 2012/07/27 | 3,865 | 3,875 | 3,835 | 3,860 | +20 | +0.5% | 109,900 |
| 2012/07/26 | 3,850 | 3,860 | 3,805 | 3,840 | +5 | +0.1% | 192,100 |
| 2012/07/25 | 3,830 | 3,855 | 3,800 | 3,835 | ±0 | ±0% | 292,000 |
| 2012/07/24 | 3,825 | 3,845 | 3,795 | 3,835 | +5 | +0.1% | 273,800 |
| 2012/07/23 | 3,820 | 3,850 | 3,810 | 3,830 | +10 | +0.3% | 174,100 |
| 2012/07/20 | 3,840 | 3,860 | 3,820 | 3,820 | -20 | -0.5% | 216,300 |
| 2012/07/19 | 3,870 | 3,890 | 3,830 | 3,840 | +5 | +0.1% | 193,500 |
| 2012/07/18 | 3,850 | 3,875 | 3,825 | 3,835 | -15 | -0.4% | 270,500 |
| 2012/07/17 | 3,860 | 3,890 | 3,845 | 3,850 | -30 | -0.8% | 163,600 |
| 2012/07/13 | 3,845 | 3,915 | 3,840 | 3,880 | +65 | +1.7% | 283,900 |
| 2012/07/12 | 3,840 | 3,870 | 3,815 | 3,815 | -35 | -0.9% | 208,500 |
| 2012/07/11 | 3,865 | 3,865 | 3,830 | 3,850 | -10 | -0.3% | 149,400 |
| 2012/07/10 | 3,885 | 3,905 | 3,860 | 3,860 | -65 | -1.7% | 256,000 |
| 2012/07/09 | 3,880 | 3,950 | 3,880 | 3,925 | +30 | +0.8% | 186,400 |
| 2012/07/06 | 3,865 | 3,905 | 3,855 | 3,895 | +60 | +1.6% | 293,600 |
| 2012/07/05 | 3,835 | 3,870 | 3,820 | 3,835 | -20 | -0.5% | 312,400 |
| 2012/07/04 | 3,860 | 3,900 | 3,845 | 3,855 | -25 | -0.6% | 194,500 |
| 2012/07/03 | 3,865 | 3,905 | 3,840 | 3,880 | +10 | +0.3% | 256,300 |
| 2012/07/02 | 3,915 | 3,930 | 3,860 | 3,870 | -10 | -0.3% | 139,100 |
| 2012/06/29 | 3,820 | 3,900 | 3,815 | 3,880 | +35 | +0.9% | 388,200 |
| 2012/06/28 | 3,865 | 3,865 | 3,810 | 3,845 | +15 | +0.4% | 286,600 |
| 2012/06/27 | 3,825 | 3,840 | 3,785 | 3,830 | ±0 | ±0% | 203,300 |
| 2012/06/26 | 3,855 | 3,885 | 3,820 | 3,830 | -50 | -1.3% | 326,000 |
| 2012/06/25 | 3,900 | 3,905 | 3,865 | 3,880 | -35 | -0.9% | 201,200 |
| 2012/06/22 | 3,935 | 3,960 | 3,915 | 3,915 | -40 | -1% | 122,200 |
| 2012/06/21 | 3,955 | 3,980 | 3,920 | 3,955 | +20 | +0.5% | 229,700 |
| 2012/06/20 | 3,890 | 3,965 | 3,885 | 3,935 | +100 | +2.6% | 330,200 |
| 2012/06/19 | 3,825 | 3,870 | 3,815 | 3,835 | -30 | -0.8% | 133,900 |
| 2012/06/18 | 3,870 | 3,890 | 3,835 | 3,865 | +50 | +1.3% | 166,800 |
| 2012/06/15 | 3,840 | 3,850 | 3,805 | 3,815 | -15 | -0.4% | 220,700 |
| 2012/06/14 | 3,780 | 3,830 | 3,765 | 3,830 | +60 | +1.6% | 260,100 |
| 2012/06/13 | 3,740 | 3,775 | 3,725 | 3,770 | +35 | +0.9% | 303,600 |
| 2012/06/12 | 3,735 | 3,765 | 3,685 | 3,735 | -35 | -0.9% | 254,100 |
| 2012/06/11 | 3,805 | 3,815 | 3,745 | 3,770 | +20 | +0.5% | 200,900 |
| 2012/06/08 | 3,770 | 3,780 | 3,715 | 3,750 | -40 | -1.1% | 347,000 |
| 2012/06/07 | 3,775 | 3,790 | 3,720 | 3,790 | +30 | +0.8% | 246,500 |
3001～
3050
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
