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 |
|---|---|---|---|---|---|---|---|
| 2013/03/26 | 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 |
| 2013/01/22 | 3,645 | 3,655 | 3,610 | 3,635 | -30 | -0.8% | 211,300 |
| 2013/01/21 | 3,660 | 3,685 | 3,655 | 3,665 | -10 | -0.3% | 175,100 |
| 2013/01/18 | 3,700 | 3,700 | 3,660 | 3,675 | -25 | -0.7% | 391,700 |
| 2013/01/17 | 3,700 | 3,730 | 3,655 | 3,700 | +40 | +1.1% | 410,900 |
| 2013/01/16 | 3,665 | 3,700 | 3,650 | 3,660 | +15 | +0.4% | 457,700 |
| 2013/01/15 | 3,640 | 3,655 | 3,615 | 3,645 | +25 | +0.7% | 299,500 |
| 2013/01/11 | 3,565 | 3,630 | 3,560 | 3,620 | +80 | +2.3% | 330,100 |
3051～
3100
件表示中 / 3783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 | 299,500円 | -3.6% | -14.2% | 3.01% | 13.94倍 | 2.17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 | 489,100円 | -5.2% | -11.3% | 3.58% | 14.25倍 | 1.29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 | 582,700円 | +3.3% | -3.3% | 1.80% | 21.50倍 | 2.31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 | 314,000円 | +10.7% | +5.4% | 1.75% | 17.60倍 | 1.73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 |
| 日製鋼 | 878,700円 | +16.7% | +4.3% | 1.00% | 34.97倍 | 3.35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
