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 |
|---|---|---|---|---|---|---|---|
| 2012/11/01 | 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 |
| 2012/10/24 | 3,485 | 3,520 | 3,485 | 3,515 | +10 | +0.3% | 210,400 |
| 2012/10/23 | 3,535 | 3,570 | 3,495 | 3,505 | +5 | +0.1% | 266,200 |
| 2012/10/22 | 3,455 | 3,515 | 3,450 | 3,500 | +25 | +0.7% | 400,300 |
| 2012/10/19 | 3,400 | 3,485 | 3,395 | 3,475 | +80 | +2.4% | 432,200 |
| 2012/10/18 | 3,340 | 3,395 | 3,335 | 3,395 | +55 | +1.6% | 217,400 |
| 2012/10/17 | 3,360 | 3,375 | 3,330 | 3,340 | ±0 | ±0% | 279,800 |
| 2012/10/16 | 3,330 | 3,345 | 3,320 | 3,340 | +5 | +0.1% | 256,800 |
| 2012/10/15 | 3,350 | 3,365 | 3,325 | 3,335 | -20 | -0.6% | 326,400 |
| 2012/10/12 | 3,350 | 3,370 | 3,330 | 3,355 | +10 | +0.3% | 236,100 |
| 2012/10/11 | 3,335 | 3,360 | 3,305 | 3,345 | -15 | -0.4% | 314,000 |
| 2012/10/10 | 3,420 | 3,425 | 3,345 | 3,360 | -105 | -3% | 291,100 |
| 2012/10/09 | 3,535 | 3,565 | 3,465 | 3,465 | -45 | -1.3% | 165,900 |
| 2012/10/05 | 3,520 | 3,525 | 3,480 | 3,510 | ±0 | ±0% | 162,400 |
| 2012/10/04 | 3,495 | 3,525 | 3,485 | 3,510 | +15 | +0.4% | 146,800 |
| 2012/10/03 | 3,550 | 3,550 | 3,490 | 3,495 | -80 | -2.2% | 294,900 |
| 2012/10/02 | 3,625 | 3,635 | 3,575 | 3,575 | -50 | -1.4% | 245,000 |
| 2012/10/01 | 3,675 | 3,685 | 3,620 | 3,625 | -10 | -0.3% | 167,000 |
| 2012/09/28 | 3,680 | 3,690 | 3,615 | 3,635 | ±0 | ±0% | 309,500 |
| 2012/09/27 | 3,590 | 3,645 | 3,590 | 3,635 | +35 | +1% | 226,700 |
| 2012/09/26 | 3,615 | 3,635 | 3,595 | 3,600 | -100 | -2.7% | 201,100 |
| 2012/09/25 | 3,630 | 3,700 | 3,630 | 3,700 | +50 | +1.4% | 207,400 |
| 2012/09/24 | 3,630 | 3,665 | 3,625 | 3,650 | +15 | +0.4% | 202,400 |
| 2012/09/21 | 3,635 | 3,645 | 3,620 | 3,635 | +20 | +0.6% | 213,300 |
| 2012/09/20 | 3,625 | 3,630 | 3,585 | 3,615 | -35 | -1% | 303,300 |
| 2012/09/19 | 3,630 | 3,670 | 3,615 | 3,650 | +30 | +0.8% | 258,300 |
| 2012/09/18 | 3,645 | 3,645 | 3,590 | 3,620 | +15 | +0.4% | 238,600 |
| 2012/09/14 | 3,450 | 3,610 | 3,450 | 3,605 | -55 | -1.5% | 735,700 |
| 2012/09/13 | 3,680 | 3,685 | 3,630 | 3,660 | -15 | -0.4% | 226,200 |
| 2012/09/12 | 3,655 | 3,690 | 3,645 | 3,675 | +35 | +1% | 184,400 |
| 2012/09/11 | 3,645 | 3,655 | 3,620 | 3,640 | -5 | -0.1% | 128,700 |
| 2012/09/10 | 3,655 | 3,665 | 3,640 | 3,645 | -5 | -0.1% | 194,900 |
| 2012/09/07 | 3,660 | 3,690 | 3,635 | 3,650 | +15 | +0.4% | 263,000 |
| 2012/09/06 | 3,595 | 3,655 | 3,585 | 3,635 | +45 | +1.3% | 222,700 |
| 2012/09/05 | 3,610 | 3,620 | 3,580 | 3,590 | -40 | -1.1% | 208,300 |
| 2012/09/04 | 3,625 | 3,645 | 3,610 | 3,630 | +25 | +0.7% | 196,900 |
| 2012/09/03 | 3,655 | 3,670 | 3,600 | 3,605 | -10 | -0.3% | 142,300 |
| 2012/08/31 | 3,630 | 3,660 | 3,615 | 3,615 | -35 | -1% | 222,000 |
| 2012/08/30 | 3,690 | 3,690 | 3,630 | 3,650 | -40 | -1.1% | 267,500 |
| 2012/08/29 | 3,695 | 3,710 | 3,665 | 3,690 | +5 | +0.1% | 155,500 |
| 2012/08/28 | 3,755 | 3,765 | 3,680 | 3,685 | -70 | -1.9% | 291,100 |
| 2012/08/27 | 3,795 | 3,805 | 3,755 | 3,755 | -35 | -0.9% | 169,900 |
| 2012/08/24 | 3,755 | 3,805 | 3,750 | 3,790 | +20 | +0.5% | 216,900 |
| 2012/08/23 | 3,745 | 3,785 | 3,740 | 3,770 | +20 | +0.5% | 172,200 |
| 2012/08/22 | 3,760 | 3,770 | 3,735 | 3,750 | -5 | -0.1% | 163,500 |
3101～
3150
件表示中 / 3739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 | 428,300円 | +0.3% | +0.6% | 4.09% | 10.98倍 | 1.13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 | 520,300円 | +3.3% | -3.3% | 2.02% | 19.20倍 | 2.02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 | 310,200円 | +10.7% | +5.4% | 1.77% | 17.37倍 | 1.71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 | 559,200円 | +3.9% | +65.0% | 2.00% | 16.92倍 | 1.83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
